Skip to main content

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

27.17 -0.23 (-0.85%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 23.97 23.98 23.86 23.96 248,031 -0.14(-0.58%)
Oct 29, 2020 24.12 24.17 24.03 24.10 346,568 +0.03(+0.11%)
Oct 28, 2020 24.22 24.25 24.07 24.07 215,991 -0.47(-1.92%)
Oct 27, 2020 24.59 24.61 24.53 24.54 142,210 +0.01(+0.04%)
Oct 26, 2020 24.58 24.63 24.45 24.53 230,339 -0.24(-0.95%)
Oct 23, 2020 24.76 24.83 24.66 24.77 73,825 +0.08(+0.32%)
Oct 22, 2020 24.70 24.72 24.62 24.69 155,377 -0.11(-0.46%)
Oct 21, 2020 24.80 24.93 24.80 24.80 77,368 +0.02(+0.07%)
Oct 20, 2020 24.77 24.87 24.75 24.79 114,937 +0.02(+0.07%)
Oct 19, 2020 24.93 24.98 24.76 24.77 81,683 -0.08(-0.33%)
Oct 16, 2020 24.82 24.91 24.80 24.85 89,506 +0.02(+0.09%)
Oct 15, 2020 24.71 24.83 24.69 24.83 88,533 -0.23(-0.91%)
Oct 14, 2020 25.11 25.20 25.05 25.06 72,143 +0.00(+0.00%)
Oct 13, 2020 25.05 25.11 25.03 25.06 130,039 -0.10(-0.38%)
Oct 12, 2020 25.10 25.21 25.07 25.15 98,083 +0.08(+0.31%)
Oct 09, 2020 25.00 25.10 25.00 25.07 77,831 +0.09(+0.35%)
Oct 08, 2020 24.96 25.00 24.93 24.99 142,087 +0.03(+0.14%)
Oct 07, 2020 24.94 24.99 24.84 24.95 75,304 +0.07(+0.28%)
Oct 06, 2020 25.04 25.08 24.85 24.88 115,903 -0.20(-0.80%)
Oct 05, 2020 25.00 25.10 24.89 25.08 100,419 +0.24(+0.95%)
Oct 02, 2020 24.73 24.92 24.73 24.85 152,229 -0.10(-0.42%)
Oct 01, 2020 24.90 24.99 24.86 24.95 113,175 +0.09(+0.35%)
Sep 30, 2020 24.85 24.95 24.80 24.86 164,364 -0.10(-0.39%)
Sep 29, 2020 24.98 25.03 24.90 24.96 82,786 -0.10(-0.38%)
Sep 28, 2020 25.00 25.07 24.97 25.06 190,224 +0.31(+1.27%)
Sep 25, 2020 24.53 24.74 24.48 24.74 120,295 +0.04(+0.18%)
Sep 24, 2020 24.67 24.80 24.58 24.70 230,687 -0.01(-0.04%)
Sep 23, 2020 24.90 24.94 24.69 24.71 131,198 -0.07(-0.28%)
Sep 22, 2020 24.76 24.84 24.60 24.78 284,667 -0.01(-0.04%)
Sep 21, 2020 24.57 24.90 24.37 24.79 323,279 -0.34(-1.35%)
Sep 18, 2020 25.16 25.23 25.07 25.12 140,506 -0.09(-0.34%)
Sep 17, 2020 25.04 25.21 25.04 25.21 139,743 +0.10(+0.38%)
Sep 16, 2020 25.17 25.25 25.10 25.12 212,666 +0.00(+0.00%)
Sep 15, 2020 25.16 25.19 25.08 25.12 121,382 +0.01(+0.03%)
Sep 14, 2020 25.12 25.16 25.07 25.11 177,532 +0.13(+0.52%)
Sep 11, 2020 25.00 25.05 24.91 24.98 135,435 +0.23(+0.95%)
Sep 10, 2020 25.00 25.03 24.74 24.74 303,773 -0.16(-0.63%)
Sep 09, 2020 24.86 24.97 24.83 24.90 157,485 +0.34(+1.38%)
Sep 08, 2020 24.53 24.71 24.52 24.56 175,215 -0.23(-0.91%)
Sep 04, 2020 24.80 24.87 24.49 24.79 200,098 -0.01(-0.04%)
Sep 03, 2020 25.04 25.09 24.73 24.80 224,439 -0.39(-1.55%)
Sep 02, 2020 25.06 25.22 25.04 25.19 319,957 +0.23(+0.90%)
Sep 01, 2020 24.94 24.98 24.89 24.96 173,997 +0.01(+0.03%)
Aug 31, 2020 24.96 25.06 24.94 24.95 305,160 -0.08(-0.31%)
Aug 28, 2020 25.03 25.05 24.93 25.03 136,703 +0.13(+0.52%)
Aug 27, 2020 25.09 25.10 24.82 24.90 186,059 -0.23(-0.93%)
Aug 26, 2020 25.02 25.15 25.02 25.13 410,952 +0.08(+0.31%)
Aug 25, 2020 25.13 25.13 24.98 25.06 128,186 +0.02(+0.07%)
Aug 24, 2020 25.10 25.10 24.98 25.04 156,974 +0.19(+0.77%)
Aug 21, 2020 24.77 24.86 24.73 24.85 145,117 -0.08(-0.31%)
Aug 20, 2020 24.78 24.95 24.78 24.93 1,907,194 +0.00(+0.00%)
Aug 19, 2020 25.09 25.14 24.91 24.93 303,051 -0.10(-0.42%)
Aug 18, 2020 25.06 25.09 24.97 25.03 337,366 +0.07(+0.28%)
Aug 17, 2020 24.91 24.99 24.91 24.96 222,150 +0.10(+0.42%)
Aug 14, 2020 24.80 24.90 24.80 24.86 162,867 -0.03(-0.10%)
Aug 13, 2020 24.93 25.01 24.86 24.88 142,733 -0.10(-0.42%)
Aug 12, 2020 24.90 25.06 24.90 24.99 219,799 +0.56(+2.27%)
Aug 11, 2020 24.68 24.68 24.38 24.43 320,946 +0.07(+0.28%)
Aug 10, 2020 24.30 24.37 24.27 24.36 343,947 +0.01(+0.04%)
Aug 07, 2020 24.20 24.35 24.20 24.35 269,256 -0.03(-0.11%)
Aug 06, 2020 24.40 24.40 24.29 24.38 229,807 -0.04(-0.18%)
Aug 05, 2020 24.50 24.60 24.40 24.42 3,982,952 -0.02(-0.07%)
Aug 04, 2020 24.23 24.47 24.23 24.44 196,297 +0.24(+1.00%)
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.