Skip to main content

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

27.18 -0.22 (-0.80%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.64 27.77 27.28 27.29 108,055 -0.34(-1.22%)
Apr 28, 2022 27.42 27.67 27.35 27.63 313,348 +0.25(+0.90%)
Apr 27, 2022 27.40 27.55 27.32 27.38 374,904 +0.01(+0.03%)
Apr 26, 2022 27.71 27.71 27.37 27.37 81,909 -0.45(-1.63%)
Apr 25, 2022 27.74 27.84 27.58 27.83 153,177 -0.04(-0.13%)
Apr 22, 2022 28.13 28.15 27.83 27.86 117,611 -0.30(-1.07%)
Apr 21, 2022 28.48 28.49 28.13 28.16 158,089 -0.21(-0.74%)
Apr 20, 2022 28.35 28.47 28.32 28.37 136,004 +0.29(+1.04%)
Apr 19, 2022 27.91 28.10 27.91 28.08 132,363 +0.06(+0.23%)
Apr 18, 2022 28.06 28.17 27.96 28.02 258,164 -0.17(-0.61%)
Apr 14, 2022 28.27 28.34 28.13 28.19 98,432 -0.07(-0.26%)
Apr 13, 2022 28.08 28.31 28.08 28.26 109,499 +0.09(+0.32%)
Apr 12, 2022 28.36 28.38 28.13 28.17 4,576,385 -0.10(-0.35%)
Apr 11, 2022 28.37 28.41 28.26 28.27 144,367 -0.17(-0.61%)
Apr 08, 2022 28.30 28.51 28.30 28.45 89,409 +0.05(+0.16%)
Apr 07, 2022 28.35 28.48 28.26 28.40 120,234 +0.11(+0.39%)
Apr 06, 2022 28.34 28.40 28.18 28.29 95,344 -0.17(-0.59%)
Apr 05, 2022 28.53 28.68 28.43 28.46 54,480 -0.03(-0.10%)
Apr 04, 2022 28.44 28.54 28.43 28.49 58,059 +0.05(+0.17%)
Apr 01, 2022 28.47 28.49 28.33 28.44 409,929 +0.11(+0.40%)
Mar 31, 2022 28.48 28.57 28.33 28.33 49,457 -0.31(-1.08%)
Mar 30, 2022 28.61 28.68 28.58 28.64 109,989 -0.01(-0.03%)
Mar 29, 2022 28.61 28.66 28.49 28.65 85,636 +0.41(+1.45%)
Mar 28, 2022 28.16 28.26 28.11 28.24 132,189 -0.03(-0.10%)
Mar 25, 2022 28.20 28.29 28.18 28.26 123,907 +0.09(+0.32%)
Mar 24, 2022 28.12 28.23 28.09 28.17 25,788 +0.17(+0.62%)
Mar 23, 2022 28.03 28.15 28.00 28.00 58,780 -0.28(-1.00%)
Mar 22, 2022 28.22 28.31 28.18 28.28 42,874 +0.16(+0.58%)
Mar 21, 2022 28.24 28.28 28.07 28.12 98,140 -0.14(-0.48%)
Mar 18, 2022 27.98 28.30 27.97 28.25 60,693 +0.12(+0.43%)
Mar 17, 2022 27.86 28.18 27.86 28.13 132,500 +0.21(+0.74%)
Mar 16, 2022 27.75 27.96 27.49 27.92 318,517 +0.53(+1.94%)
Mar 15, 2022 27.31 27.43 27.22 27.39 240,643 +0.13(+0.46%)
Mar 14, 2022 27.31 27.48 27.22 27.27 251,706 +0.19(+0.70%)
Mar 11, 2022 27.36 27.37 27.08 27.08 127,509 -0.21(-0.76%)
Mar 10, 2022 27.13 27.32 27.10 27.28 616,867 -0.05(-0.17%)
Mar 09, 2022 27.18 27.44 27.02 27.33 198,001 +0.65(+2.44%)
Mar 08, 2022 26.71 26.99 26.44 26.68 688,237 -0.06(-0.24%)
Mar 07, 2022 26.98 26.98 26.62 26.74 1,164,217 -0.38(-1.40%)
Mar 04, 2022 26.97 27.12 26.84 27.12 76,837 -0.24(-0.89%)
Mar 03, 2022 27.51 27.55 27.29 27.37 52,277 -0.22(-0.79%)
Mar 02, 2022 27.42 27.67 27.42 27.58 137,400 +0.17(+0.63%)
Mar 01, 2022 27.72 27.79 27.31 27.41 163,910 -0.39(-1.40%)
Feb 28, 2022 27.70 27.94 27.64 27.80 98,152 -0.21(-0.74%)
Feb 25, 2022 27.64 28.01 27.70 28.01 91,306 +0.54(+1.97%)
Feb 24, 2022 27.07 27.51 27.00 27.46 101,680 -0.37(-1.34%)
Feb 23, 2022 28.15 28.18 27.83 27.84 65,471 -0.08(-0.28%)
Feb 22, 2022 27.94 28.05 27.79 27.92 53,023 -0.26(-0.91%)
Feb 18, 2022 28.17 0 -0.10(-0.34%)
Feb 17, 2022 28.36 28.37 28.23 28.27 56,404 -0.25(-0.89%)
Feb 16, 2022 28.41 28.57 28.40 28.52 26,150 +0.15(+0.54%)
Feb 15, 2022 28.24 28.44 28.24 28.37 81,541 +0.27(+0.96%)
Feb 14, 2022 28.19 28.19 28.03 28.10 170,853 -0.20(-0.70%)
Feb 11, 2022 28.48 28.57 28.22 28.30 29,247 -0.13(-0.44%)
Feb 10, 2022 28.45 28.77 28.42 28.42 128,796 -0.29(-1.01%)
Feb 09, 2022 28.70 28.74 28.67 28.71 64,372 +0.28(+0.98%)
Feb 08, 2022 28.29 28.47 28.26 28.43 61,624 +0.14(+0.48%)
Feb 07, 2022 28.23 28.39 28.22 28.30 47,749 +0.05(+0.16%)
Feb 04, 2022 28.20 28.35 28.11 28.25 54,450 -0.11(-0.38%)
Feb 03, 2022 28.43 28.34 28.36 43,355 -0.15(-0.54%)
Feb 02, 2022 28.38 28.54 28.38 28.51 108,442 +0.21(+0.73%)
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.