Invesco RAFI Strategic Emerging Markets ETF (ISEM) Historical Stock Data
23.44 ↑0.00 (0.00%)
As of March 27, 2023, 2:43pm EST.
Historical Data
In the past 30 trading days, ISEM is up 0.03% a day on average. There have been 19 days where Invesco RAFI Strategic Emerging Markets ETF closed green and 11 days where ISEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 23.44 | 23.44 | ↑$0.00 (0.00%) | 23.34 | 23.44 | 845 |
| 2023-03-29 | 23.44 | 23.44 | ↑$0.00 (0.00%) | 23.44 | 23.44 | 657 |
| 2023-03-28 | 23.37 | 23.43 | ↑$0.06 (0.26%) | 23.35 | 23.43 | 12.99K |
| 2023-03-27 | 23.65 | 23.58 | ↓$0.07 (-0.32%) | 23.49 | 23.65 | 5.29K |
| 2023-03-24 | 23.58 | 23.57 | ↓$0.01 (-0.03%) | 23.55 | 23.59 | 54.57K |
| 2023-03-23 | 23.48 | 23.57 | ↑$0.09 (0.36%) | 23.48 | 23.58 | 3.38K |
| 2023-03-22 | 23.54 | 23.58 | ↑$0.04 (0.15%) | 23.47 | 23.58 | 1.70K |
| 2023-03-21 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.57 | 23.57 | 10 |
| 2023-03-20 | 23.53 | 23.68 | ↑$0.15 (0.64%) | 23.52 | 23.71 | 886 |
| 2023-03-17 | 23.45 | 23.45 | ↓$0.00 (-0.01%) | 23.35 | 23.48 | 1.78K |
| 2023-03-16 | 22.98 | 23.33 | ↑$0.35 (1.54%) | 22.93 | 23.33 | 8.53K |
| 2023-03-15 | 23.03 | 23.07 | ↑$0.04 (0.19%) | 22.92 | 23.11 | 2.67K |
| 2023-03-14 | 23.45 | 23.51 | ↑$0.07 (0.28%) | 23.42 | 23.51 | 3.57K |
| 2023-03-13 | 23.29 | 23.53 | ↑$0.24 (1.05%) | 23.29 | 23.60 | 9.02K |
| 2023-03-10 | 23.36 | 23.26 | ↓$0.10 (-0.41%) | 23.26 | 23.45 | 0.99M |
| 2023-03-09 | 23.96 | 23.45 | ↓$0.51 (-2.13%) | 23.35 | 23.96 | 10.84K |
| 2023-03-08 | 24.03 | 24.09 | ↑$0.06 (0.24%) | 23.98 | 24.14 | 3.54K |
| 2023-03-07 | 24.20 | 24.00 | ↓$0.20 (-0.83%) | 23.95 | 24.20 | 16.89K |
| 2023-03-06 | 24.50 | 24.40 | ↓$0.10 (-0.41%) | 24.24 | 24.51 | 3.62K |
| 2023-03-03 | 24.14 | 24.39 | ↑$0.25 (1.02%) | 24.14 | 24.39 | 3.85K |
| 2023-03-02 | 23.84 | 24.02 | ↑$0.18 (0.76%) | 23.84 | 24.19 | 8.57K |
| 2023-03-01 | 23.85 | 24.01 | ↑$0.16 (0.67%) | 23.78 | 24.01 | 2.20K |
| 2023-02-28 | 23.38 | 23.32 | ↓$0.06 (-0.26%) | 23.19 | 23.40 | 3.85K |
| 2023-02-27 | 23.54 | 23.54 | ↑$0.00 (0.00%) | 23.39 | 23.59 | 8.20K |
| 2023-02-24 | 23.37 | 23.38 | ↑$0.01 (0.04%) | 23.21 | 23.54 | 15.53K |
| 2023-02-23 | 24.06 | 23.93 | ↓$0.13 (-0.54%) | 23.85 | 24.22 | 2.96K |
| 2023-02-22 | 23.90 | 23.75 | ↓$0.15 (-0.63%) | 23.73 | 23.90 | 89.47K |
| 2023-02-21 | 24.35 | 24.05 | ↓$0.30 (-1.23%) | 24.03 | 24.36 | 9.69K |
| 2023-02-17 | 24.03 | 24.07 | ↑$0.04 (0.17%) | 23.95 | 24.07 | 5.41K |
| 2023-02-16 | 24.26 | 24.31 | ↑$0.05 (0.23%) | 24.26 | 24.39 | 2.25K |
Create an account or log in to view more rows.
$ISEM power hour will be fucking crazy
$ISEM bear trap
$ISEM News Plz.....
$ISEM call the SEC
$ISEM holding unfortunately lol
$ISEM it begins tomorrow
$ISEM I still don’t wanna buy it
$ISEM hold
$ISEM low volume today isn’t necessarily a bad thing
$ISEM Buy now