Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco FTSE RAFI Global Plus ETF (TSX: PXG )

28.05 UNCHANGED
Last Price Updated: 12:30 PM EDT, Apr 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2018 23.44 23.44 23.44 0 +0.28(+1.21%)
Apr 17, 2018 23.16 23.16 23.16 0 +0.05(+0.22%)
Apr 16, 2018 23.11 23.11 23.11 23.11 700 +0.00(+0.00%)
Apr 13, 2018 23.11 23.11 23.11 23.11 1,000 +0.02(+0.09%)
Apr 12, 2018 23.10 23.10 23.09 23.09 2,100 +0.09(+0.39%)
Apr 11, 2018 23.00 23.00 23.00 23.00 600 +0.01(+0.04%)
Apr 09, 2018 22.99 22.99 22.99 0 +0.09(+0.39%)
Apr 04, 2018 22.90 22.90 22.90 5 +0.05(+0.22%)
Apr 03, 2018 22.86 22.86 22.85 22.85 1,100 -0.43(-1.85%)
Mar 29, 2018 23.28 23.28 23.28 0 +0.40(+1.75%)
Mar 27, 2018 22.88 22.88 22.88 0 -0.21(-0.91%)
Mar 26, 2018 23.09 23.09 23.09 23.09 200 +0.04(+0.17%)
Mar 23, 2018 23.14 23.14 23.05 23.05 1,800 -0.35(-1.50%)
Mar 22, 2018 23.40 23.40 23.40 23.40 685 -0.43(-1.80%)
Mar 21, 2018 23.83 23.83 23.83 23.83 300 -0.21(-0.87%)
Mar 20, 2018 24.04 24.04 24.04 24.04 400 +0.18(+0.75%)
Mar 19, 2018 24.08 24.08 23.86 23.86 279 -0.06(-0.25%)
Mar 12, 2018 23.92 23.92 23.92 25 -0.03(-0.13%)
Mar 09, 2018 23.95 23.95 23.95 23.95 100 +0.15(+0.63%)
Mar 08, 2018 23.82 23.82 23.80 23.80 726 +0.07(+0.29%)
Mar 07, 2018 23.73 23.73 23.73 23.73 312 -0.12(-0.50%)
Mar 05, 2018 23.85 23.85 23.85 0 +0.61(+2.62%)
Mar 02, 2018 23.24 23.24 23.24 23.24 400 -0.66(-2.76%)
Feb 28, 2018 23.90 23.90 23.90 0 +0.06(+0.25%)
Feb 27, 2018 23.84 23.84 23.84 23.84 200 +0.11(+0.46%)
Feb 23, 2018 23.73 23.73 23.73 0 +0.20(+0.85%)
Feb 22, 2018 23.56 23.56 23.53 23.53 500 -0.05(-0.21%)
Feb 16, 2018 23.58 23.58 23.58 0 +0.25(+1.07%)
Feb 15, 2018 23.36 23.36 23.30 23.33 5,579 +0.30(+1.30%)
Feb 14, 2018 22.83 23.08 22.83 23.03 2,545 +0.05(+0.22%)
Feb 12, 2018 22.73 22.98 22.73 22.98 1,071 +0.13(+0.57%)
Feb 06, 2018 22.85 22.85 22.85 0 +0.05(+0.22%)
Feb 05, 2018 23.36 23.36 22.80 22.80 8,165 -1.02(-4.28%)
Feb 01, 2018 23.82 23.82 23.82 31 -0.09(-0.38%)
Jan 31, 2018 23.91 23.91 23.91 23.91 500 -0.32(-1.32%)
Jan 29, 2018 24.23 24.23 24.23 0 -0.12(-0.49%)
Jan 26, 2018 24.35 24.35 24.35 24.35 2,104 +0.07(+0.29%)
Jan 25, 2018 24.21 24.28 24.20 24.28 3,366 +0.02(+0.08%)
Jan 24, 2018 24.26 24.26 24.26 24.26 987 -0.07(-0.29%)
Jan 23, 2018 24.33 24.33 24.33 24.33 785 +0.08(+0.33%)
Jan 22, 2018 24.25 24.25 24.25 24.25 100 +0.21(+0.87%)
Jan 18, 2018 24.04 24.04 24.04 32 +0.06(+0.25%)
Jan 16, 2018 23.98 23.98 23.98 0 -0.02(-0.08%)
Jan 12, 2018 24.00 24.00 24.00 0 +0.27(+1.14%)
Jan 10, 2018 23.73 23.73 23.73 0 +0.07(+0.30%)
Jan 09, 2018 23.65 23.66 23.65 23.66 6,157 +0.20(+0.85%)
Jan 08, 2018 23.46 23.46 23.46 23.46 1,919 -0.02(-0.09%)
Jan 05, 2018 23.40 23.48 23.40 23.48 2,500 +0.06(+0.26%)
Jan 03, 2018 23.42 23.42 23.42 0 +0.21(+0.90%)
Jan 02, 2018 23.21 23.21 23.21 23.21 2,855 +0.03(+0.13%)
Dec 29, 2017 23.18 23.18 23.18 0 +0.03(+0.13%)
Dec 28, 2017 23.15 23.15 23.15 23.15 600 -0.47(-1.99%)
Dec 22, 2017 23.62 23.62 23.62 0 -0.15(-0.63%)
Dec 18, 2017 23.77 23.77 23.77 0 +0.47(+2.02%)
Dec 14, 2017 23.30 23.30 23.30 0 -0.24(-1.02%)
Dec 11, 2017 23.54 23.54 23.54 0 +0.35(+1.51%)
Dec 04, 2017 23.19 23.19 23.19 32 +0.05(+0.22%)
Dec 01, 2017 23.14 23.14 23.14 23.14 5,000 +0.13(+0.56%)
Nov 21, 2017 23.01 23.01 23.01 0 +0.21(+0.92%)
Nov 16, 2017 22.80 22.80 22.80 0 +0.18(+0.80%)
Nov 15, 2017 22.62 22.62 22.62 22.62 507 -0.44(-1.91%)
Nov 06, 2017 23.06 23.06 23.06 21 +0.11(+0.48%)
Nov 03, 2017 22.95 22.95 22.95 22.95 500 -0.21(-0.91%)
Nov 02, 2017 23.22 23.22 23.16 23.16 890 -0.09(-0.39%)
Oct 31, 2017 23.25 23.25 23.25 0 +0.26(+1.13%)
Oct 30, 2017 23.00 23.00 22.99 22.99 300 +0.20(+0.88%)
Oct 25, 2017 22.79 22.79 22.79 31 +0.02(+0.07%)
Oct 23, 2017 22.77 22.77 22.77 0 +0.08(+0.37%)
Oct 20, 2017 22.69 22.69 22.69 22.69 3,600 +0.25(+1.11%)
Oct 19, 2017 22.44 22.44 22.44 22.44 3,500 +0.00(+0.00%)
Oct 18, 2017 22.45 22.45 22.44 22.44 3,400 -0.09(-0.40%)
Oct 16, 2017 22.53 22.53 22.53 0 +0.07(+0.31%)
Oct 13, 2017 22.50 22.50 22.46 22.46 3,850 +0.14(+0.63%)
Oct 12, 2017 22.38 22.38 22.32 22.32 2,723 -0.06(-0.27%)
Oct 11, 2017 22.43 22.43 22.38 22.38 3,545 -0.01(-0.04%)
Oct 10, 2017 22.39 22.39 22.39 22.39 100 +0.19(+0.86%)
Oct 04, 2017 22.20 22.20 22.20 29 -0.09(-0.40%)
Oct 03, 2017 22.20 22.29 22.19 22.29 9,157 +0.13(+0.59%)
Oct 02, 2017 22.18 22.18 22.16 22.16 695 +0.39(+1.79%)
Sep 27, 2017 21.77 21.77 21.77 0 -0.08(-0.37%)
Sep 22, 2017 21.85 21.85 21.85 0 +0.40(+1.86%)
Sep 15, 2017 21.45 21.45 21.45 0 -0.04(-0.19%)
Sep 14, 2017 21.49 21.49 21.49 21.49 1,100 +0.29(+1.37%)
Sep 07, 2017 21.20 21.20 21.20 0 -0.05(-0.24%)
Sep 06, 2017 21.41 21.41 21.18 21.25 1,400 -0.44(-2.03%)
Aug 31, 2017 21.69 21.69 21.69 23 +0.18(+0.84%)
Aug 29, 2017 21.51 21.51 21.51 76 -0.16(-0.74%)
Aug 17, 2017 21.67 21.67 21.67 0 -0.23(-1.05%)
Aug 14, 2017 21.90 21.90 21.90 0 -0.12(-0.54%)
Aug 09, 2017 22.02 22.02 22.02 0 -0.11(-0.50%)
Aug 08, 2017 22.13 22.13 22.13 22.13 500 +0.28(+1.28%)
Aug 02, 2017 21.85 21.85 21.85 0 +0.00(+0.00%)
Aug 01, 2017 21.82 21.85 21.82 21.85 830 +0.34(+1.58%)
Jul 28, 2017 21.51 21.51 21.51 0 -0.05(-0.23%)
Jul 21, 2017 21.56 21.56 21.56 0 -0.15(-0.69%)
Jul 20, 2017 21.72 21.72 21.71 21.71 296 -0.08(-0.37%)
Jul 17, 2017 21.79 21.79 21.79 0 +0.01(+0.05%)
Jul 11, 2017 21.78 21.78 21.78 0 +0.08(+0.37%)
Jul 07, 2017 21.70 21.70 21.70 48 -0.09(-0.41%)
Jul 06, 2017 21.77 21.79 21.76 21.79 2,800 -0.14(-0.64%)
Jul 04, 2017 21.93 21.93 21.93 0 -0.23(-1.04%)
Jul 03, 2017 22.16 22.16 22.16 22.16 0 +0.00(+0.00%)
Jun 29, 2017 22.16 22.16 22.16 65 +0.04(+0.18%)
Jun 28, 2017 22.12 22.12 22.12 22.12 1,000 -0.05(-0.23%)
Jun 27, 2017 22.17 22.17 22.17 22.17 450 -0.26(-1.16%)
Jun 26, 2017 22.43 22.43 22.43 22.43 444 +0.07(+0.31%)
Jun 23, 2017 22.36 22.36 22.36 22.36 628 +0.09(+0.40%)
Jun 22, 2017 22.27 22.27 22.27 22.27 220 -0.16(-0.71%)
Jun 19, 2017 22.43 22.43 22.43 0 -0.11(-0.49%)
Jun 15, 2017 22.54 22.54 22.54 0 +0.00(+0.00%)
Jun 13, 2017 22.54 22.54 22.54 0 -0.33(-1.44%)
Jun 08, 2017 22.87 22.87 22.87 0 -0.02(-0.09%)
Jun 07, 2017 22.84 22.89 22.84 22.89 7,124 +0.16(+0.70%)
May 31, 2017 22.73 22.73 22.73 0 +0.08(+0.35%)
May 30, 2017 22.65 22.65 22.65 22.65 300 +0.00(+0.00%)
May 29, 2017 22.65 22.65 22.65 22.65 165 -0.10(-0.44%)
May 25, 2017 22.75 22.75 22.75 0 -0.01(-0.04%)
May 19, 2017 22.76 22.76 22.76 0 +0.20(+0.89%)
May 18, 2017 22.58 22.58 22.56 22.56 1,400 -0.35(-1.53%)
May 16, 2017 22.91 22.91 22.91 0 -0.05(-0.22%)
May 15, 2017 22.98 22.98 22.96 22.96 535 +0.02(+0.09%)
May 12, 2017 22.94 22.94 22.94 22.94 2,000 +0.14(+0.61%)
May 11, 2017 22.80 22.80 22.80 22.80 100 -0.08(-0.35%)
May 10, 2017 22.88 22.88 22.88 22.88 460 -0.06(-0.26%)
May 08, 2017 22.94 22.94 22.94 0 +0.02(+0.09%)
May 05, 2017 22.94 22.94 22.92 22.92 17,025 +0.10(+0.44%)
May 03, 2017 22.82 22.82 22.82 0 +0.00(+0.00%)
May 02, 2017 22.82 22.82 22.82 22.82 175 +0.17(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.