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.

DateOpenCloseChangeLowHighVolume
2023-01-3128.9129.21↑$0.29 (1.02%)28.9029.2126.33K
2023-01-3029.1128.96↓$0.15 (-0.52%)28.9629.1846.54K
2023-01-2729.1629.22↑$0.06 (0.21%)29.1029.2890.06K
2023-01-2629.2229.26↑$0.04 (0.14%)29.0129.26120.58K
2023-01-2528.9429.16↑$0.22 (0.76%)28.9029.2015.41K
2023-01-2428.8829.02↑$0.14 (0.48%)28.8329.0870.21K
2023-01-2328.8529.05↑$0.20 (0.69%)28.8529.0967.63K
2023-01-2028.6928.99↑$0.30 (1.05%)28.6628.99120.91K
2023-01-1928.5928.68↑$0.09 (0.31%)28.5828.76115.91K
2023-01-1829.1128.68↓$0.43 (-1.48%)28.6429.1216.92K
2023-01-1728.8528.83↓$0.02 (-0.07%)28.7728.8815.95K
2023-01-1328.4828.71↑$0.23 (0.81%)28.4828.7321.23K
2023-01-1228.3628.69↑$0.33 (1.16%)28.3528.7321.15K
2023-01-1128.1628.21↑$0.05 (0.18%)28.1028.2538.83K
2023-01-1028.0028.00↑$0.00 (0.00%)27.8828.0811.07K
2023-01-0928.0728.02↓$0.05 (-0.16%)28.0128.2435.25K
2023-01-0627.3127.90↑$0.59 (2.16%)27.2227.9236.54K
2023-01-0527.1227.10↓$0.02 (-0.07%)27.0427.2327.45K
2023-01-0427.3527.60↑$0.25 (0.91%)27.2027.6026.34K
2023-01-0327.2527.08↓$0.17 (-0.62%)26.9927.2517.81K
2022-12-3027.0126.86↓$0.15 (-0.56%)26.8627.027.84K
2022-12-2927.0927.18↑$0.09 (0.33%)27.0727.2220.23K
2022-12-2827.1926.83↓$0.36 (-1.32%)26.8027.19112.82K
2022-12-2727.0927.12↑$0.03 (0.11%)27.0527.2628.60K
2022-12-2326.9327.14↑$0.21 (0.78%)26.8927.148.28K
2022-12-2227.0326.84↓$0.19 (-0.70%)26.7027.0318.20K
2022-12-2127.0427.13↑$0.09 (0.33%)27.0227.2018.40K
2022-12-2026.8526.93↑$0.08 (0.30%)26.8526.9718.94K
2022-12-1926.9526.73↓$0.22 (-0.82%)26.6526.9817.80K
2022-12-1626.8026.81↑$0.01 (0.04%)26.7626.9952.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$ISDX do what the markets tells you to do not the other way around

0 Like Report
davieshelvy

$ISDX If options never existed
what do you think this stock would be trading at?

0 Like Report
bullorbear

$ISDX hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
bulls_only

$ISDX Longs will be rewarded handsomely

0 Like Report