Invesco RAFI Strategic Em... (ISEM)
NASDAQ: ISEM
· Real-Time Price · USD
23.43
-0.01 (-0.04%)
At close: Mar 30, 2023, 9:32 PM
ISEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.00% | 0 |
| Apr 5, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.00% | 0 |
| Apr 4, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.00% | 0 |
| Apr 3, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.00% | 0 |
| Mar 31, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.00% | 0 |
| Mar 30, 2023 | 23.43 | 23.43 | 23.34 | 23.43 | 23.43 | -0.04% | 845 |
| Mar 29, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.04% | 657 |
| Mar 28, 2023 | 23.37 | 23.43 | 23.35 | 23.43 | 23.43 | -0.64% | 12,993 |
| Mar 27, 2023 | 23.65 | 23.65 | 23.49 | 23.58 | 23.42 | 0.04% | 5,293 |
| Mar 24, 2023 | 23.58 | 23.58 | 23.55 | 23.57 | 23.41 | 0.00% | 54,571 |
| Mar 23, 2023 | 23.48 | 23.58 | 23.48 | 23.57 | 23.41 | -0.04% | 3,380 |
| Mar 22, 2023 | 23.54 | 23.58 | 23.47 | 23.58 | 23.42 | 0.04% | 1,695 |
| Mar 21, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.41 | -0.46% | 10 |
| Mar 20, 2023 | 23.53 | 23.71 | 23.52 | 23.68 | 23.52 | 0.98% | 890 |
| Mar 17, 2023 | 23.45 | 23.48 | 23.35 | 23.45 | 23.29 | 0.51% | 1,781 |
| Mar 16, 2023 | 22.98 | 23.33 | 22.93 | 23.33 | 23.17 | 1.13% | 108,530 |
| Mar 15, 2023 | 23.03 | 23.11 | 22.92 | 23.07 | 22.92 | -1.87% | 2,674 |
| Mar 14, 2023 | 23.45 | 23.51 | 23.42 | 23.51 | 23.35 | -0.08% | 3,574 |
| Mar 13, 2023 | 23.29 | 23.60 | 23.29 | 23.53 | 23.37 | 1.16% | 9,015 |
| Mar 10, 2023 | 23.36 | 23.45 | 23.26 | 23.26 | 23.11 | -0.81% | 989,365 |