Skip to main content

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

27.20 +0.02 (+0.07%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 26.22 26.25 26.14 26.18 33,004 -0.06(-0.22%)
Aug 30, 2023 26.24 26.31 26.18 26.23 103,660 +0.00(+0.00%)
Aug 29, 2023 25.91 26.25 25.91 26.23 12,187 +0.29(+1.12%)
Aug 28, 2023 25.91 25.98 25.91 25.94 23,468 +0.15(+0.60%)
Aug 25, 2023 25.80 25.89 25.63 25.79 30,310 +0.11(+0.41%)
Aug 24, 2023 25.77 25.84 25.64 25.68 33,651 -0.22(-0.85%)
Aug 23, 2023 25.75 25.94 25.75 25.90 23,553 +0.29(+1.12%)
Aug 22, 2023 25.72 25.72 25.58 25.62 28,156 -0.05(-0.19%)
Aug 21, 2023 25.70 25.76 25.57 25.66 49,300 -0.05(-0.19%)
Aug 18, 2023 25.69 25.75 25.66 25.71 40,563 -0.03(-0.13%)
Aug 17, 2023 25.93 25.94 25.69 25.75 39,686 -0.17(-0.65%)
Aug 16, 2023 25.96 26.06 25.88 25.91 30,246 -0.08(-0.32%)
Aug 15, 2023 26.13 26.15 25.97 26.00 36,028 -0.29(-1.12%)
Aug 14, 2023 26.22 26.35 26.21 26.29 20,979 -0.10(-0.37%)
Aug 11, 2023 26.39 26.48 26.35 26.39 38,349 -0.10(-0.36%)
Aug 10, 2023 26.62 26.75 26.48 26.48 29,446 +0.07(+0.26%)
Aug 09, 2023 26.41 26.47 26.37 26.42 17,915 +0.03(+0.13%)
Aug 08, 2023 26.30 26.39 26.26 26.38 17,493 -0.07(-0.27%)
Aug 07, 2023 26.43 26.48 26.43 26.46 20,937 +0.15(+0.59%)
Aug 04, 2023 26.24 26.50 26.24 26.30 35,586 +0.11(+0.41%)
Aug 03, 2023 26.20 26.27 26.14 26.19 21,361 -0.09(-0.33%)
Aug 02, 2023 26.44 26.46 26.28 26.28 42,497 -0.35(-1.31%)
Aug 01, 2023 26.69 26.72 26.59 26.63 22,578 -0.28(-1.04%)
Jul 31, 2023 26.87 27.00 26.87 26.91 8,735 -0.13(-0.48%)
Jul 28, 2023 27.09 27.16 27.02 27.04 21,020 +0.04(+0.16%)
Jul 27, 2023 27.12 27.12 26.95 27.00 35,313 +0.01(+0.04%)
Jul 26, 2023 26.93 27.04 26.86 26.99 30,082 +0.11(+0.40%)
Jul 25, 2023 26.81 26.91 26.81 26.88 35,689 +0.02(+0.07%)
Jul 24, 2023 26.84 26.95 26.84 26.86 14,722 +0.01(+0.04%)
Jul 21, 2023 26.84 26.88 26.80 26.85 12,405 -0.02(-0.07%)
Jul 20, 2023 26.90 26.93 26.78 26.87 29,371 -0.04(-0.14%)
Jul 19, 2023 26.91 26.98 26.83 26.91 30,642 +0.02(+0.07%)
Jul 18, 2023 26.81 26.90 26.81 26.89 28,133 +0.04(+0.17%)
Jul 17, 2023 26.76 26.88 26.76 26.85 50,289 +0.01(+0.05%)
Jul 14, 2023 26.97 26.97 26.83 26.83 31,469 -0.13(-0.47%)
Jul 13, 2023 26.86 26.99 26.86 26.96 43,253 +0.32(+1.20%)
Jul 12, 2023 26.52 26.70 26.50 26.64 27,438 +0.35(+1.32%)
Jul 11, 2023 26.19 26.31 26.18 26.29 17,865 +0.13(+0.48%)
Jul 10, 2023 26.05 26.20 26.05 26.17 17,415 +0.06(+0.22%)
Jul 07, 2023 25.94 26.20 25.94 26.11 93,991 +0.20(+0.78%)
Jul 06, 2023 25.91 25.94 25.82 25.91 35,858 -0.24(-0.92%)
Jul 05, 2023 26.20 26.22 26.13 26.15 49,151 -0.28(-1.06%)
Jul 03, 2023 26.41 26.45 26.39 26.43 109,743 +0.02(+0.07%)
Jun 30, 2023 26.32 26.44 26.30 26.41 43,686 +0.20(+0.77%)
Jun 29, 2023 26.19 26.23 26.13 26.20 29,006 -0.14(-0.51%)
Jun 28, 2023 26.32 26.41 26.30 26.34 13,437 +0.00(+0.00%)
Jun 27, 2023 26.26 26.38 26.26 26.34 17,596 +0.13(+0.48%)
Jun 26, 2023 26.15 26.25 26.15 26.21 26,775 +0.04(+0.15%)
Jun 23, 2023 26.19 26.20 26.08 26.18 92,258 -0.23(-0.88%)
Jun 22, 2023 26.47 26.48 26.39 26.41 22,388 -0.19(-0.73%)
Jun 21, 2023 26.49 26.66 26.48 26.60 86,311 +0.15(+0.58%)
Jun 20, 2023 26.47 26.57 26.41 26.45 35,028 -0.28(-1.03%)
Jun 16, 2023 26.86 26.86 26.72 26.72 14,848 -0.10(-0.36%)
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.