Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Developed Ex-US Small Company ETF (NQ: ISDS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.32 17.33 17.32 17.33 403 -0.01(-0.06%)
Mar 27, 2020 17.34 17.34 17.34 0 -0.22(-1.25%)
Mar 26, 2020 16.92 17.55 16.92 17.55 990 +1.00(+6.01%)
Mar 25, 2020 16.32 16.56 16.32 16.56 11,897 +0.39(+2.40%)
Mar 24, 2020 16.25 16.25 16.17 16.17 301 +0.98(+6.42%)
Mar 23, 2020 15.51 15.51 15.19 15.19 562 -0.46(-2.91%)
Mar 20, 2020 15.65 15.91 15.45 15.65 711 +0.35(+2.28%)
Mar 19, 2020 15.30 15.30 15.30 100 +0.00(+0.00%)
Mar 18, 2020 15.57 15.57 15.30 15.30 1,016 -0.94(-5.77%)
Mar 17, 2020 16.24 16.24 15.69 16.24 609 +0.67(+4.32%)
Mar 16, 2020 16.18 16.18 15.36 15.57 1,428 -1.85(-10.60%)
Mar 13, 2020 16.64 17.41 16.64 17.41 1,422 +0.60(+3.56%)
Mar 12, 2020 17.13 17.13 16.81 16.81 20,203 -2.95(-14.94%)
Mar 11, 2020 19.77 19.77 19.77 91 +0.00(+0.00%)
Mar 10, 2020 19.63 19.77 19.25 19.77 609 -1.25(-5.96%)
Mar 09, 2020 21.02 21.02 21.02 0 +0.00(+0.00%)
Mar 06, 2020 21.02 21.02 21.02 0 +0.00(+0.00%)
Mar 05, 2020 21.02 21.02 21.02 21.02 113 -0.49(-2.27%)
Mar 04, 2020 21.21 21.51 21.21 21.51 6,449 +0.34(+1.60%)
Mar 03, 2020 21.17 21.17 21.17 0 +0.00(+0.00%)
Mar 02, 2020 21.17 21.17 21.17 21.17 101 +0.63(+3.07%)
Feb 28, 2020 20.70 20.70 20.45 20.54 1,422 -0.85(-3.96%)
Feb 27, 2020 21.33 21.38 21.33 21.38 350 -0.65(-2.95%)
Feb 26, 2020 22.03 22.03 22.03 0 +0.00(+0.00%)
Feb 25, 2020 22.03 22.03 22.03 22.03 101 +0.07(+0.31%)
Feb 24, 2020 22.12 22.12 21.91 21.96 23,840 -1.21(-5.22%)
Feb 21, 2020 23.17 23.17 23.17 0 +0.00(+0.00%)
Feb 20, 2020 23.17 23.17 23.17 23.17 203 -0.08(-0.34%)
Feb 19, 2020 23.25 23.25 23.25 0 +0.00(+0.00%)
Feb 18, 2020 23.38 23.38 23.25 23.25 2,499 -0.30(-1.27%)
Feb 14, 2020 23.55 23.55 23.55 0 +0.00(+0.00%)
Feb 13, 2020 23.55 23.55 23.55 2 +0.00(+0.00%)
Feb 12, 2020 23.55 23.55 23.55 2 +0.00(+0.00%)
Feb 11, 2020 23.55 23.55 23.55 0 +0.00(+0.00%)
Feb 10, 2020 23.55 23.55 23.55 0 +0.00(+0.00%)
Feb 07, 2020 23.59 23.59 23.55 23.55 203 -0.27(-1.12%)
Feb 06, 2020 23.82 23.82 23.82 0 +0.00(+0.00%)
Feb 05, 2020 23.82 23.82 23.81 23.82 429 +0.21(+0.90%)
Feb 04, 2020 23.61 23.61 23.61 23.61 468 +0.37(+1.59%)
Feb 03, 2020 23.27 23.27 23.24 23.24 213 -1.22(-4.97%)
Jan 31, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 30, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 29, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 28, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 27, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 24, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 23, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 22, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 21, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 17, 2020 24.45 24.45 24.45 47 +0.00(+0.00%)
Jan 16, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 15, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 14, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 13, 2020 24.38 24.47 24.38 24.45 618 +0.17(+0.69%)
Jan 10, 2020 24.31 24.31 24.29 24.29 1,321 -0.17(-0.68%)
Jan 09, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 08, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 07, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Jan 06, 2020 24.46 24.46 24.45 24.45 203 -0.05(-0.21%)
Jan 03, 2020 24.50 24.50 24.50 13 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.