Invesco Developed Ex-US Small Company ETF (NQ: ISDS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2019 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 23.28 | 23.28 | 23.28 | 0 | +0.13(+0.54%) | |
| Apr 15, 2019 | 23.15 | 23.15 | 23.15 | 0 | +0.25(+1.10%) | |
| Apr 04, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.26(+1.16%) | |
| Mar 18, 2019 | 22.64 | 22.64 | 22.64 | 0 | +0.09(+0.42%) | |
| Mar 13, 2019 | 22.55 | 22.55 | 22.55 | 0 | +0.06(+0.26%) | |
| Mar 12, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 103 | +0.16(+0.74%) |
| Mar 07, 2019 | 22.32 | 22.32 | 22.32 | 0 | -0.28(-1.24%) | |
| Mar 06, 2019 | 22.60 | 22.60 | 22.60 | 22.60 | 104 | -0.21(-0.93%) |
| Mar 01, 2019 | 22.82 | 22.82 | 22.82 | 0 | +0.80(+3.64%) | |
| Feb 28, 2019 | 22.01 | 22.01 | 22.01 | 0 | +0.00(+0.00%) | |
| Feb 27, 2019 | 22.01 | 22.01 | 22.01 | 103 | +0.00(+0.00%) | |
| Feb 26, 2019 | 22.01 | 22.01 | 22.01 | 0 | -0.57(-2.53%) | |
| Feb 25, 2019 | 22.59 | 22.59 | 22.59 | 22 | +0.00(+0.00%) | |
| Feb 22, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 103 | +1.01(+4.66%) |
| Feb 21, 2019 | 21.58 | 21.58 | 21.58 | 0 | +0.15(+0.68%) | |
| Feb 20, 2019 | 21.82 | 21.82 | 21.43 | 103 | -0.39(-1.77%) | |
| Feb 04, 2019 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 21.82 | 21.82 | 21.82 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 21.82 | 21.82 | 21.82 | 0 | +0.48(+2.27%) | |
| Jan 10, 2019 | 21.34 | 21.34 | 21.34 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 21.34 | 21.34 | 21.34 | 0 | +0.97(+4.75%) | |
| Dec 31, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 20.37 | 20.37 | 20.37 | 2 | +0.00(+0.00%) | |
| Dec 27, 2018 | 20.37 | 20.37 | 20.37 | 20.37 | 103 | +0.54(+2.73%) |
| Dec 26, 2018 | 19.83 | 19.83 | 19.83 | 1,550 | +0.00(+0.00%) | |
| Dec 24, 2018 | 19.83 | 19.83 | 19.83 | 19.83 | 206 | -0.22(-1.10%) |
| Dec 21, 2018 | 20.04 | 20.07 | 20.04 | 20.05 | 1,249 | -0.61(-2.93%) |
| Dec 20, 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 208 | -0.46(-2.18%) |
| Dec 19, 2018 | 21.11 | 21.11 | 21.11 | 21.11 | 2,053 | +0.32(+1.53%) |
| Dec 18, 2018 | 20.84 | 20.84 | 20.79 | 20.79 | 1,679 | -0.43(-2.04%) |
| Dec 10, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.91(-4.12%) | |
| Nov 21, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 22.14 | 22.14 | 22.14 | 22.14 | 208 | +0.00(+0.00%) |
| Nov 12, 2018 | 22.14 | 22.14 | 22.14 | 0 | -0.50(-2.21%) | |
| Nov 07, 2018 | 22.64 | 22.64 | 22.64 | 0 | +0.21(+0.94%) | |
| Nov 05, 2018 | 22.43 | 22.43 | 22.43 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 22.43 | 22.43 | 22.43 | 22.43 | 416 | +0.19(+0.86%) |
| Oct 23, 2018 | 22.24 | 22.24 | 22.24 | 0 | -0.91(-3.94%) | |
| Oct 16, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 23.15 | 23.15 | 23.15 | 18 | +0.00(+0.00%) | |
| Oct 12, 2018 | 23.15 | 23.15 | 23.15 | 9 | +0.00(+0.00%) | |
| Oct 11, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 312 | -0.48(-2.03%) |
| Oct 09, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.52(-2.15%) | |
| Oct 05, 2018 | 24.15 | 24.15 | 24.15 | 0 | -0.56(-2.26%) | |
| Oct 01, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.30(+1.22%) | |
| Sep 24, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 24.41 | 24.41 | 24.41 | 0 | -0.12(-0.51%) | |
| Sep 19, 2018 | 24.23 | 24.53 | 24.23 | 24.53 | 3,331 | +0.25(+1.03%) |
| Sep 18, 2018 | 24.28 | 24.28 | 24.28 | 2 | +0.00(+0.00%) | |
| Sep 17, 2018 | 24.28 | 24.28 | 24.28 | 36 | +0.00(+0.00%) | |
| Sep 14, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 208 | +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.
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.
