Invesco RAFI Strategic Developed ex-US ETF (ISDX) Historical Stock Data
26.54 ↑0.00 (0.00%)
As of March 30, 2023, 3:12pm EST.
Historical Data
In the past 30 trading days, ISDX is down -0.03% a day on average. There have been 16 days where Invesco RAFI Strategic Developed ex-US ETF closed green and 14 days where ISDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 26.59 | 26.54 | ↓$0.05 (-0.19%) | 26.40 | 26.59 | 147.44K |
| 2023-03-29 | 26.47 | 26.47 | ↑$0.00 (0.00%) | 26.37 | 26.57 | 59.74K |
| 2023-03-28 | 26.38 | 26.44 | ↑$0.06 (0.23%) | 26.38 | 26.53 | 96.53K |
| 2023-03-27 | 27.76 | 27.62 | ↓$0.14 (-0.50%) | 27.61 | 27.78 | 55.01K |
| 2023-03-24 | 27.56 | 27.67 | ↑$0.11 (0.40%) | 27.52 | 27.73 | 149.33K |
| 2023-03-23 | 27.63 | 27.62 | ↓$0.01 (-0.04%) | 27.53 | 27.73 | 306.66K |
| 2023-03-22 | 27.62 | 27.63 | ↑$0.01 (0.05%) | 27.53 | 27.68 | 116.63K |
| 2023-03-21 | 27.70 | 27.63 | ↓$0.07 (-0.25%) | 27.56 | 27.70 | 9.25M |
| 2023-03-20 | 28.03 | 27.65 | ↓$0.38 (-1.36%) | 27.57 | 28.03 | 4.35K |
| 2023-03-17 | 27.55 | 27.47 | ↓$0.08 (-0.28%) | 27.41 | 27.56 | 7.11K |
| 2023-03-16 | 27.27 | 27.78 | ↑$0.51 (1.87%) | 27.23 | 27.78 | 152.47K |
| 2023-03-15 | 27.36 | 27.48 | ↑$0.12 (0.44%) | 27.16 | 27.48 | 30.39K |
| 2023-03-14 | 28.23 | 28.28 | ↑$0.05 (0.18%) | 28.12 | 28.33 | 26.69K |
| 2023-03-13 | 28.01 | 28.10 | ↑$0.09 (0.32%) | 27.97 | 28.27 | 57.80K |
| 2023-03-10 | 28.51 | 28.27 | ↓$0.24 (-0.84%) | 28.24 | 28.65 | 1.09M |
| 2023-03-09 | 28.80 | 28.45 | ↓$0.35 (-1.22%) | 28.44 | 28.86 | 81.34K |
| 2023-03-08 | 28.68 | 28.72 | ↑$0.04 (0.14%) | 28.61 | 28.78 | 28.95K |
| 2023-03-07 | 28.94 | 28.53 | ↓$0.41 (-1.42%) | 28.50 | 29.00 | 44.45K |
| 2023-03-06 | 29.11 | 29.04 | ↓$0.07 (-0.24%) | 28.99 | 29.13 | 247.53K |
| 2023-03-03 | 28.87 | 29.17 | ↑$0.30 (1.04%) | 28.84 | 29.17 | 42.85K |
| 2023-03-02 | 28.47 | 28.71 | ↑$0.24 (0.84%) | 28.45 | 28.74 | 180K |
| 2023-03-01 | 28.61 | 28.66 | ↑$0.05 (0.17%) | 28.52 | 28.70 | 152.39K |
| 2023-02-28 | 28.50 | 28.38 | ↓$0.12 (-0.42%) | 28.33 | 28.50 | 338.42K |
| 2023-02-27 | 28.52 | 28.54 | ↑$0.02 (0.07%) | 28.48 | 28.60 | 68.78K |
| 2023-02-24 | 28.27 | 28.25 | ↓$0.02 (-0.07%) | 28.10 | 28.29 | 48.93K |
| 2023-02-23 | 28.66 | 28.71 | ↑$0.05 (0.17%) | 28.47 | 28.75 | 42.35K |
| 2023-02-22 | 28.67 | 28.55 | ↓$0.12 (-0.42%) | 28.48 | 28.70 | 126.74K |
| 2023-02-21 | 28.90 | 28.71 | ↓$0.19 (-0.66%) | 28.71 | 28.92 | 28.95K |
| 2023-02-17 | 28.84 | 28.99 | ↑$0.15 (0.52%) | 28.79 | 29.04 | 18.72K |
| 2023-02-16 | 28.80 | 28.99 | ↑$0.19 (0.66%) | 28.80 | 29.11 | 18.39K |
Create an account or log in to view more rows.
$ISDX bounce it!!
$ISDX i'm out of slaps for the day
$ISDX today feels different to the moon
$ISDX Good morning traders
$ISDX I think I like this stock more everyday
$ISDX last chance to load imo
$ISDX looking good today??
$ISDX Who else bought the dip on Friday?
$ISDX take us to the moon
lets goooooo
$ISDX Waiting waiting waiting — you know for what !!! Announcement!!!