Invesco RAFI Strategic De... (ISDX)
NASDAQ: ISDX
· Real-Time Price · USD
26.54
0.07 (0.26%)
At close: Mar 30, 2023, 10:00 PM
ISDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.00% | 0 |
| Apr 5, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.00% | 0 |
| Apr 4, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.00% | 0 |
| Apr 3, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.00% | 0 |
| Mar 31, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.00% | 0 |
| Mar 30, 2023 | 26.59 | 26.60 | 26.40 | 26.54 | 26.54 | 0.26% | 147,443 |
| Mar 29, 2023 | 26.47 | 26.57 | 26.37 | 26.47 | 26.47 | 0.11% | 59,839 |
| Mar 28, 2023 | 26.38 | 26.56 | 26.38 | 26.44 | 26.44 | -4.27% | 96,530 |
| Mar 27, 2023 | 27.76 | 27.78 | 27.61 | 27.62 | 26.44 | -0.18% | 55,007 |
| Mar 24, 2023 | 27.56 | 27.73 | 27.52 | 27.67 | 26.49 | 0.18% | 149,330 |
| Mar 23, 2023 | 27.63 | 27.73 | 27.53 | 27.62 | 26.44 | -0.04% | 306,686 |
| Mar 22, 2023 | 27.62 | 27.70 | 27.48 | 27.63 | 26.45 | 0.00% | 116,630 |
| Mar 21, 2023 | 27.70 | 27.70 | 27.56 | 27.63 | 26.45 | -0.07% | 9,248,645 |
| Mar 20, 2023 | 28.03 | 28.03 | 27.57 | 27.65 | 26.47 | 0.66% | 4,353 |
| Mar 17, 2023 | 27.55 | 27.56 | 27.41 | 27.47 | 26.29 | -1.12% | 7,105 |
| Mar 16, 2023 | 27.27 | 27.78 | 27.23 | 27.78 | 26.59 | 1.09% | 252,475 |
| Mar 15, 2023 | 27.36 | 27.48 | 27.16 | 27.48 | 26.30 | -2.83% | 30,391 |
| Mar 14, 2023 | 28.23 | 28.33 | 28.12 | 28.28 | 27.07 | 0.64% | 26,696 |
| Mar 13, 2023 | 28.01 | 28.28 | 27.97 | 28.10 | 26.90 | -0.60% | 57,800 |
| Mar 10, 2023 | 28.51 | 28.65 | 28.24 | 28.27 | 27.06 | -0.63% | 1,093,533 |