Quantcast

Invesco RAFI Strategic Developed ex-US Small Company ETF Historical Stock Prices

ISDS 
$23.36
*  
unch
unch
Get ISDS Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading ISDS now
Exchange:NASDAQ

Community Rating:
View:    ISDS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.36 N/A N/A 23.36 0
03/19/2019 23.36 23.36 23.36 23.36 00
03/18/2019 23.36 23.36 23.36 23.36 100
03/15/2019 23.3 23.3 23.3 23.3 00
03/14/2019 23.3 23.3 23.3 23.3 00
03/13/2019 23.29 23.3 23.29 23.3 200
03/12/2019 23.24 23.24 23.24 23.24 100
03/11/2019 23.07 23.07 23.07 23.07 00
03/08/2019 23.07 23.07 23.07 23.07 00
03/07/2019 23.07 23.07 23.07 23.07 100
03/06/2019 23.36 23.36 23.36 23.36 101
03/05/2019 23.579 23.579 23.579 23.579 00
03/04/2019 23.579 23.579 23.579 23.579 00
03/01/2019 22.76 23.579 22.76 23.579 846
02/28/2019 23.34 23.34 23.34 23.34 00
02/27/2019 23.34 23.34 23.34 23.34 00
02/26/2019 23.34 23.34 23.34 23.34 00
02/25/2019 23.34 23.34 23.34 23.34 00
02/22/2019 23.34 23.34 23.34 23.34 100
02/21/2019 22.55 22.55 22.55 22.55 00
02/20/2019 22.55 22.55 22.55 22.55 00
02/19/2019 22.55 22.55 22.55 22.55 00
02/15/2019 22.55 22.55 22.55 22.55 00
02/14/2019 22.55 22.55 22.55 22.55 00
02/13/2019 22.55 22.55 22.55 22.55 00
02/12/2019 22.55 22.55 22.55 22.55 00
02/11/2019 22.55 22.55 22.55 22.55 00
02/08/2019 22.55 22.55 22.55 22.55 00
02/07/2019 22.55 22.55 22.55 22.55 00
02/06/2019 22.55 22.55 22.55 22.55 00
02/05/2019 22.55 22.55 22.55 22.55 00
02/04/2019 22.55 22.55 22.55 22.55 00
02/01/2019 22.55 22.55 22.55 22.55 00
01/31/2019 22.55 22.55 22.55 22.55 00
01/30/2019 22.55 22.55 22.55 22.55 00
01/29/2019 22.55 22.55 22.55 22.55 00
01/28/2019 22.55 22.55 22.55 22.55 00
01/25/2019 22.55 22.55 22.55 22.55 00
01/24/2019 22.55 22.55 22.55 22.55 00
01/23/2019 22.55 22.55 22.55 22.55 00
01/22/2019 22.55 22.55 22.55 22.55 00
01/18/2019 22.55 22.55 22.55 22.55 100
01/17/2019 22.05 22.05 22.05 22.05 00
01/16/2019 22.05 22.05 22.05 22.05 00
01/15/2019 22.05 22.05 22.05 22.05 00
01/14/2019 22.05 22.05 22.05 22.05 00
01/11/2019 22.05 22.05 22.05 22.05 00
01/10/2019 22.05 22.05 22.05 22.05 00
01/09/2019 22.05 22.05 22.05 22.05 00
01/08/2019 22.05 22.05 22.05 22.05 00
01/07/2019 22.05 22.05 22.05 22.05 200
01/04/2019 21.05 21.05 21.05 21.05 00
01/03/2019 21.05 21.05 21.05 21.05 00
01/02/2019 21.05 21.05 21.05 21.05 00
12/31/2018 21.05 21.05 21.05 21.05 00
12/28/2018 21.05 21.05 21.05 21.05 00
12/27/2018 21.05 21.05 21.05 21.05 100
12/26/2018 20.49 20.49 20.49 20.49 00
12/24/2018 20.49 20.49 20.49 20.49 200
12/21/2018 20.86 20.89 20.86 20.87 1,200
12/20/2018 21.5 21.5 21.5 21.5 200
12/19/2018 21.98 21.98 21.98 21.98 1,973
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio