S&P Intl Developed Low Vol Invesco ETF (NY: IDLV )

27.46 +0.24 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 27.36 27.60 27.36 27.46 13,890 +0.24(+0.89%)
Jun 21, 2024 27.16 27.26 27.11 27.22 41,760 -0.07(-0.25%)
Jun 20, 2024 27.23 27.34 27.20 27.28 15,554 -0.06(-0.21%)
Jun 18, 2024 27.23 27.41 27.23 27.34 10,097 +0.15(+0.56%)
Jun 17, 2024 27.03 27.27 27.00 27.19 27,955 +0.06(+0.21%)
Jun 14, 2024 27.08 27.20 27.07 27.13 14,669 -0.21(-0.78%)
Jun 13, 2024 27.38 27.38 27.26 27.35 91,518 -0.25(-0.89%)
Jun 12, 2024 27.75 27.75 27.58 27.59 81,886 +0.25(+0.92%)
Jun 11, 2024 27.32 27.42 27.27 27.34 33,589 -0.28(-1.02%)
Jun 10, 2024 27.50 27.65 27.45 27.62 11,395 -0.03(-0.12%)
Jun 07, 2024 27.76 27.76 27.66 27.66 7,502 -0.38(-1.36%)
Jun 06, 2024 27.89 28.04 27.89 28.04 13,129 +0.14(+0.51%)
Jun 05, 2024 27.90 27.96 27.83 27.89 12,511 +0.06(+0.23%)
Jun 04, 2024 27.73 27.85 27.71 27.83 26,207 +0.08(+0.31%)
Jun 03, 2024 27.73 27.78 27.67 27.75 14,780 +0.12(+0.43%)
May 31, 2024 27.56 27.63 27.49 27.63 45,974 +0.21(+0.76%)
May 30, 2024 27.38 27.48 27.35 27.42 9,918 +0.22(+0.80%)
May 29, 2024 27.32 27.33 27.18 27.20 74,787 -0.43(-1.57%)
May 28, 2024 27.73 27.75 27.57 27.64 24,212 -0.12(-0.43%)
May 24, 2024 27.66 27.81 27.66 27.76 13,340 +0.17(+0.61%)
May 23, 2024 27.85 27.85 27.53 27.59 8,427 -0.15(-0.53%)
May 22, 2024 27.80 27.90 27.74 27.74 8,510 -0.24(-0.85%)
May 21, 2024 27.96 28.05 27.90 27.97 10,560 -0.03(-0.12%)
May 20, 2024 28.01 28.09 27.98 28.01 19,737 -0.06(-0.23%)
May 17, 2024 28.00 28.09 27.99 28.07 72,461 +0.05(+0.17%)
May 16, 2024 28.05 28.09 27.99 28.02 13,847 -0.07(-0.25%)
May 15, 2024 27.99 28.15 27.93 28.09 12,744 +0.21(+0.74%)
May 14, 2024 27.89 27.92 27.81 27.88 13,416 +0.05(+0.20%)
May 13, 2024 27.92 27.92 27.80 27.83 6,403 -0.03(-0.10%)
May 10, 2024 27.85 27.92 27.79 27.86 14,298 +0.04(+0.16%)
May 09, 2024 27.68 27.84 27.68 27.81 26,245 +0.22(+0.81%)
May 08, 2024 27.53 27.61 27.53 27.59 6,661 -0.04(-0.15%)
May 07, 2024 27.71 27.74 27.59 27.63 16,370 -0.03(-0.11%)
May 06, 2024 27.57 27.67 27.56 27.67 28,127 +0.16(+0.60%)
May 03, 2024 27.57 27.60 27.47 27.50 10,173 +0.19(+0.69%)
May 02, 2024 27.19 27.39 27.11 27.31 15,700 +0.37(+1.37%)
May 01, 2024 26.89 27.13 26.82 26.95 35,666 +0.07(+0.26%)
Apr 30, 2024 27.06 27.15 26.88 26.88 12,747 -0.31(-1.13%)
Apr 29, 2024 27.17 27.25 27.13 27.18 76,121 +0.16(+0.59%)
Apr 26, 2024 27.08 27.09 26.97 27.02 24,393 +0.00(+0.00%)
Apr 25, 2024 26.90 27.06 26.80 27.02 11,395 -0.07(-0.26%)
Apr 24, 2024 27.14 27.14 26.99 27.09 61,461 -0.19(-0.69%)
Apr 23, 2024 27.09 27.32 27.09 27.28 26,739 +0.24(+0.88%)
Apr 22, 2024 26.95 27.09 26.90 27.04 25,026 +0.33(+1.25%)
Apr 19, 2024 26.67 26.82 26.66 26.71 18,757 +0.12(+0.45%)
Apr 18, 2024 26.61 26.69 26.54 26.59 29,067 -0.02(-0.07%)
Apr 17, 2024 26.67 26.68 26.50 26.61 7,930 +0.14(+0.52%)
Apr 16, 2024 26.58 26.58 26.44 26.47 11,031 -0.23(-0.85%)
Apr 15, 2024 26.96 26.96 26.62 26.70 541,943 -0.13(-0.48%)
Apr 12, 2024 26.93 26.98 26.78 26.83 12,825 -0.31(-1.13%)
Apr 11, 2024 27.19 27.20 26.95 27.13 18,012 +0.02(+0.08%)
Apr 10, 2024 27.20 27.26 27.04 27.11 27,433 -0.43(-1.57%)
Apr 09, 2024 27.58 27.64 27.46 27.55 18,960 +0.05(+0.17%)
Apr 08, 2024 27.53 27.55 27.48 27.50 13,560 +0.11(+0.40%)
Apr 05, 2024 27.33 27.46 27.28 27.39 17,703 +0.05(+0.18%)
Apr 04, 2024 27.67 27.69 27.34 27.34 17,415 -0.11(-0.40%)
Apr 03, 2024 27.48 27.57 27.45 27.45 11,132 +0.01(+0.04%)
Apr 02, 2024 27.50 27.54 27.41 27.44 22,009 -0.21(-0.75%)
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.