Quantcast

Invesco RAFI Strategic Emerging Markets ETF Historical Stock Prices

ISEM 
$26.72
*  
0.22
0.82%
Get ISEM Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading ISEM now
Exchange:NASDAQ

Community Rating:
 
 
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 23-JAN-2019 TO 23-APR-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 26.72 26.72 26.72 26.72 250
04/23/2019 26.94 26.94 26.94 26.94 00
04/22/2019 26.94 26.94 26.94 26.94 00
04/18/2019 26.94 26.94 26.94 26.94 102
04/17/2019 27.14 27.14 27.14 27.14 400
04/16/2019 26.86 26.86 26.86 26.86 400
04/15/2019 26.99 26.99 26.99 26.99 00
04/12/2019 26.99 26.99 26.99 26.99 200
04/11/2019 27.2 27.2 26.99 26.99 835
04/10/2019 27.21 27.21 27.21 27.21 200
04/09/2019 27.22 27.22 27.14 27.17 1,320
04/08/2019 27.07 27.07 27.07 27.07 00
04/05/2019 27.07 27.07 27.07 27.07 200
04/04/2019 26.77 26.77 26.77 26.77 200
04/03/2019 26.86 26.86 26.86 26.86 200
04/02/2019 26.6629 26.6629 26.6629 26.6629 00
04/01/2019 26.69 26.69 26.66 26.6629 483
03/29/2019 26.26 26.26 26.26 26.26 00
03/28/2019 26.26 26.26 26.26 26.26 00
03/27/2019 26.26 26.26 26.26 26.26 00
03/26/2019 26.26 26.26 26.26 26.26 200
03/25/2019 26.7 26.7 26.7 26.7 00
03/22/2019 26.72 26.72 26.7 26.7 535
03/21/2019 27 27 27 27 00
03/20/2019 27 27 27 27 00
03/19/2019 27.02 27.02 26.9949 27 800
03/18/2019 26.76 26.96 26.76 26.96 500
03/15/2019 26.45 26.55 26.45 26.55 1,210
03/14/2019 26.12 26.12 26.12 26.12 00
03/13/2019 26.12 26.12 26.12 26.12 00
03/12/2019 26.12 26.12 26.12 26.12 00
03/11/2019 25.98 26.12 25.98 26.12 400
03/08/2019 25.71 25.71 25.71 25.71 100
03/07/2019 26.16 26.16 25.99 25.99 400
03/06/2019 26.68 26.68 26.68 26.68 200
03/05/2019 26.57 26.57 26.57 26.57 00
03/04/2019 26.57 26.57 26.57 26.57 00
03/01/2019 26.57 26.57 26.57 26.57 00
02/28/2019 26.57 26.57 26.57 26.57 101
02/27/2019 26.65 26.65 26.65 26.65 100
02/26/2019 26.93 26.93 26.93 26.93 00
02/25/2019 26.94 26.94 26.93 26.93 297
02/22/2019 26.51 26.51 26.51 26.51 100
02/21/2019 25.666 25.666 25.666 25.666 00
02/20/2019 25.666 25.666 25.666 25.666 00
02/19/2019 25.666 25.666 25.666 25.666 00
02/15/2019 25.666 25.666 25.666 25.666 00
02/14/2019 25.666 25.666 25.666 25.666 00
02/13/2019 25.666 25.666 25.666 25.666 00
02/12/2019 25.666 25.666 25.666 25.666 00
02/11/2019 25.6522 25.69 25.6522 25.666 1,033
02/08/2019 26.12 26.12 26.12 26.12 00
02/07/2019 26.12 26.12 26.12 26.12 00
02/06/2019 26.12 26.12 26.12 26.12 00
02/05/2019 26.12 26.12 26.12 26.12 00
02/04/2019 26.12 26.12 26.12 26.12 00
02/01/2019 26.12 26.12 26.12 26.12 200
01/31/2019 25.06 25.06 25.06 25.06 00
01/30/2019 25.06 25.06 25.06 25.06 00
01/29/2019 25.06 25.06 25.06 25.06 00
01/28/2019 25.06 25.06 25.06 25.06 00
01/25/2019 25.06 25.06 25.06 25.06 00
01/24/2019 25.06 25.06 25.06 25.06 00
01/23/2019 23.95 25.14 23.95 25.06 300
*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