Invesco RAFI Strategic Developed ex-US ETF (ISDX) Historical Stock Data
29.15 ↓0.05 (-0.19%)
As of February 1, 2023, 9:32am EST.
Historical Data
In the past 30 trading days, ISDX is up 0.18% a day on average. There have been 20 days where Invesco RAFI Strategic Developed ex-US ETF closed green and 10 days where ISDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 28.91 | 29.21 | ↑$0.29 (1.02%) | 28.90 | 29.21 | 26.33K |
| 2023-01-30 | 29.11 | 28.96 | ↓$0.15 (-0.52%) | 28.96 | 29.18 | 46.54K |
| 2023-01-27 | 29.16 | 29.22 | ↑$0.06 (0.21%) | 29.10 | 29.28 | 90.06K |
| 2023-01-26 | 29.22 | 29.26 | ↑$0.04 (0.14%) | 29.01 | 29.26 | 120.58K |
| 2023-01-25 | 28.94 | 29.16 | ↑$0.22 (0.76%) | 28.90 | 29.20 | 15.41K |
| 2023-01-24 | 28.88 | 29.02 | ↑$0.14 (0.48%) | 28.83 | 29.08 | 70.21K |
| 2023-01-23 | 28.85 | 29.05 | ↑$0.20 (0.69%) | 28.85 | 29.09 | 67.63K |
| 2023-01-20 | 28.69 | 28.99 | ↑$0.30 (1.05%) | 28.66 | 28.99 | 120.91K |
| 2023-01-19 | 28.59 | 28.68 | ↑$0.09 (0.31%) | 28.58 | 28.76 | 115.91K |
| 2023-01-18 | 29.11 | 28.68 | ↓$0.43 (-1.48%) | 28.64 | 29.12 | 16.92K |
| 2023-01-17 | 28.85 | 28.83 | ↓$0.02 (-0.07%) | 28.77 | 28.88 | 15.95K |
| 2023-01-13 | 28.48 | 28.71 | ↑$0.23 (0.81%) | 28.48 | 28.73 | 21.23K |
| 2023-01-12 | 28.36 | 28.69 | ↑$0.33 (1.16%) | 28.35 | 28.73 | 21.15K |
| 2023-01-11 | 28.16 | 28.21 | ↑$0.05 (0.18%) | 28.10 | 28.25 | 38.83K |
| 2023-01-10 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 27.88 | 28.08 | 11.07K |
| 2023-01-09 | 28.07 | 28.02 | ↓$0.05 (-0.16%) | 28.01 | 28.24 | 35.25K |
| 2023-01-06 | 27.31 | 27.90 | ↑$0.59 (2.16%) | 27.22 | 27.92 | 36.54K |
| 2023-01-05 | 27.12 | 27.10 | ↓$0.02 (-0.07%) | 27.04 | 27.23 | 27.45K |
| 2023-01-04 | 27.35 | 27.60 | ↑$0.25 (0.91%) | 27.20 | 27.60 | 26.34K |
| 2023-01-03 | 27.25 | 27.08 | ↓$0.17 (-0.62%) | 26.99 | 27.25 | 17.81K |
| 2022-12-30 | 27.01 | 26.86 | ↓$0.15 (-0.56%) | 26.86 | 27.02 | 7.84K |
| 2022-12-29 | 27.09 | 27.18 | ↑$0.09 (0.33%) | 27.07 | 27.22 | 20.23K |
| 2022-12-28 | 27.19 | 26.83 | ↓$0.36 (-1.32%) | 26.80 | 27.19 | 112.82K |
| 2022-12-27 | 27.09 | 27.12 | ↑$0.03 (0.11%) | 27.05 | 27.26 | 28.60K |
| 2022-12-23 | 26.93 | 27.14 | ↑$0.21 (0.78%) | 26.89 | 27.14 | 8.28K |
| 2022-12-22 | 27.03 | 26.84 | ↓$0.19 (-0.70%) | 26.70 | 27.03 | 18.20K |
| 2022-12-21 | 27.04 | 27.13 | ↑$0.09 (0.33%) | 27.02 | 27.20 | 18.40K |
| 2022-12-20 | 26.85 | 26.93 | ↑$0.08 (0.30%) | 26.85 | 26.97 | 18.94K |
| 2022-12-19 | 26.95 | 26.73 | ↓$0.22 (-0.82%) | 26.65 | 26.98 | 17.80K |
| 2022-12-16 | 26.80 | 26.81 | ↑$0.01 (0.04%) | 26.76 | 26.99 | 52.70K |
Create an account or log in to view more rows.
$ISDX do what the markets tells you to do not the other way around
$ISDX happy weekend!
$ISDX It's coming
load 'em up.
$ISDX yeah we're going green today
$ISDX If options never existed
what do you think this stock would be trading at?
$ISDX hang tight
ignore fud and buy dips if you can
everyone be okay????
$ISDX Longs will be rewarded handsomely
$ISDX yeah we're going green today
$ISDX take what we can get
$ISDX Let’s get it