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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	28.35	28.44	28.34	28.42	71,572	+0.05(+0.17%)
May 16, 2024	28.40	28.44	28.34	28.37	13,678	-0.07(-0.25%)
May 15, 2024	28.34	28.50	28.28	28.44	12,588	+0.21(+0.74%)
May 14, 2024	28.24	28.27	28.16	28.23	13,252	+0.05(+0.20%)
May 13, 2024	28.27	28.27	28.15	28.18	6,325	-0.03(-0.10%)
May 10, 2024	28.20	28.27	28.14	28.20	14,123	+0.04(+0.16%)
May 09, 2024	28.02	28.19	28.02	28.16	25,923	+0.23(+0.81%)
May 08, 2024	27.87	27.96	27.87	27.93	6,580	-0.04(-0.15%)
May 07, 2024	28.05	28.09	27.93	27.98	16,170	-0.03(-0.11%)
May 06, 2024	27.91	28.02	27.90	28.01	27,782	+0.17(+0.60%)
May 03, 2024	27.91	27.94	27.81	27.84	10,049	+0.19(+0.69%)
May 02, 2024	27.53	27.73	27.45	27.65	15,508	+0.37(+1.37%)
May 01, 2024	27.22	27.46	27.15	27.28	35,229	+0.07(+0.26%)
Apr 30, 2024	27.40	27.49	27.21	27.21	12,591	-0.31(-1.13%)
Apr 29, 2024	27.51	27.59	27.47	27.52	75,187	+0.16(+0.58%)
Apr 26, 2024	27.41	27.43	27.31	27.36	24,094	+0.00(+0.00%)
Apr 25, 2024	27.23	27.39	27.13	27.36	11,256	-0.07(-0.26%)
Apr 24, 2024	27.48	27.48	27.33	27.43	60,707	-0.19(-0.69%)
Apr 23, 2024	27.43	27.66	27.43	27.62	26,411	+0.24(+0.88%)
Apr 22, 2024	27.29	27.43	27.24	27.38	24,719	+0.34(+1.25%)
Apr 19, 2024	27.00	27.15	26.99	27.04	18,527	+0.12(+0.45%)
Apr 18, 2024	26.94	27.02	26.87	26.92	28,711	-0.02(-0.07%)
Apr 17, 2024	27.00	27.01	26.83	26.94	7,833	+0.14(+0.52%)
Apr 16, 2024	26.91	26.91	26.77	26.80	10,896	-0.23(-0.85%)
Apr 15, 2024	27.30	27.30	26.95	27.03	535,291	-0.13(-0.48%)
Apr 12, 2024	27.26	27.32	27.11	27.16	12,668	-0.31(-1.13%)
Apr 11, 2024	27.53	27.54	27.28	27.47	17,791	+0.02(+0.08%)
Apr 10, 2024	27.54	27.60	27.38	27.45	27,097	-0.44(-1.57%)
Apr 09, 2024	27.92	27.98	27.80	27.89	18,728	+0.05(+0.17%)
Apr 08, 2024	27.87	27.89	27.82	27.84	13,394	+0.11(+0.40%)
Apr 05, 2024	27.67	27.80	27.62	27.73	17,486	+0.05(+0.18%)
Apr 04, 2024	28.01	28.03	27.68	27.68	17,202	-0.11(-0.40%)
Apr 03, 2024	27.82	27.91	27.79	27.79	10,996	+0.01(+0.04%)
Apr 02, 2024	27.84	27.88	27.75	27.78	21,739	-0.21(-0.75%)
Apr 01, 2024	28.05	28.05	27.89	27.99	13,076	-0.08(-0.29%)
Mar 28, 2024	28.12	28.20	28.07	28.07	26,976	-0.13(-0.46%)
Mar 27, 2024	28.10	28.22	28.09	28.20	28,778	+0.19(+0.68%)
Mar 26, 2024	28.08	28.16	28.01	28.01	15,246	-0.04(-0.14%)
Mar 25, 2024	27.98	28.09	27.98	28.05	16,148	+0.01(+0.04%)
Mar 22, 2024	28.11	28.17	27.99	28.04	27,687	-0.04(-0.12%)
Mar 21, 2024	28.14	28.17	28.07	28.07	16,677	-0.16(-0.58%)
Mar 20, 2024	27.89	28.24	27.89	28.24	33,643	+0.27(+0.97%)
Mar 19, 2024	27.93	28.03	27.91	27.97	12,059	+0.07(+0.25%)
Mar 18, 2024	28.05	28.05	27.90	27.90	15,089	-0.07(-0.23%)
Mar 15, 2024	27.97	28.00	27.91	27.97	35,070	+0.03(+0.11%)
Mar 14, 2024	28.15	28.16	27.86	27.94	3,983,036	-0.18(-0.64%)
Mar 13, 2024	28.14	28.20	28.11	28.11	13,977	-0.02(-0.07%)
Mar 12, 2024	28.06	28.14	28.04	28.13	17,450	+0.03(+0.11%)
Mar 11, 2024	28.02	28.10	27.99	28.10	22,035	-0.09(-0.32%)
Mar 08, 2024	28.24	28.29	28.14	28.19	19,938	+0.04(+0.14%)
Mar 07, 2024	28.12	28.18	28.11	28.15	22,364	+0.29(+1.03%)
Mar 06, 2024	27.83	27.96	27.82	27.87	27,177	+0.27(+0.97%)
Mar 05, 2024	27.59	27.72	27.56	27.60	46,323	+0.05(+0.18%)
Mar 04, 2024	27.52	27.61	27.52	27.55	20,720	-0.15(-0.54%)
Mar 01, 2024	27.51	27.72	27.51	27.70	48,448	+0.11(+0.39%)
Feb 29, 2024	27.68	27.71	27.49	27.59	29,988	+0.06(+0.22%)
Feb 28, 2024	27.51	27.62	27.49	27.53	17,965	-0.19(-0.68%)
Feb 27, 2024	27.71	27.81	27.64	27.72	14,549	-0.04(-0.14%)
Feb 26, 2024	27.81	27.86	27.69	27.76	22,310	-0.06(-0.21%)
Feb 23, 2024	27.84	27.88	27.76	27.82	27,126	+0.03(+0.11%)
Feb 22, 2024	27.71	27.85	27.70	27.79	26,636	+0.11(+0.41%)
Feb 21, 2024	27.65	27.69	27.58	27.67	48,613	-0.03(-0.11%)
Feb 20, 2024	27.67	27.77	27.61	27.70	38,560	+0.27(+1.00%)
Feb 16, 2024	27.35	27.57	27.35	27.43	28,333	-0.01(-0.05%)
Feb 15, 2024	27.30	27.50	27.30	27.44	23,695	+0.23(+0.85%)
Feb 14, 2024	27.08	27.28	27.06	27.21	72,432	+0.22(+0.83%)
Feb 13, 2024	27.13	27.13	26.86	26.99	16,549	-0.42(-1.54%)
Feb 12, 2024	27.36	27.53	27.35	27.41	27,399	+0.06(+0.22%)
Feb 09, 2024	27.29	27.42	27.25	27.35	23,310	+0.03(+0.11%)
Feb 08, 2024	27.31	27.37	27.19	27.32	52,455	-0.12(-0.45%)
Feb 07, 2024	27.52	27.60	27.43	27.44	30,247	-0.10(-0.38%)
Feb 06, 2024	27.42	27.59	27.39	27.55	63,102	+0.15(+0.54%)
Feb 05, 2024	27.48	27.52	27.36	27.40	22,629	-0.25(-0.90%)
Feb 02, 2024	27.70	27.70	27.54	27.65	40,394	-0.22(-0.78%)
Feb 01, 2024	27.69	27.90	27.65	27.87	44,421	+0.24(+0.86%)
Jan 31, 2024	27.83	27.98	27.63	27.63	25,388	-0.04(-0.14%)
Jan 30, 2024	27.63	27.70	27.54	27.67	21,191	-0.13(-0.46%)
Jan 29, 2024	27.63	27.80	27.59	27.80	75,771	+0.12(+0.43%)
Jan 26, 2024	27.71	27.72	27.64	27.68	30,810	+0.07(+0.25%)
Jan 25, 2024	27.64	27.64	27.53	27.61	98,038	+0.03(+0.11%)
Jan 24, 2024	27.78	27.78	27.58	27.58	35,982	-0.03(-0.11%)
Jan 23, 2024	27.57	27.63	27.50	27.61	41,553	-0.11(-0.39%)
Jan 22, 2024	27.74	27.80	27.67	27.72	32,017	+0.13(+0.47%)
Jan 19, 2024	27.46	27.60	27.42	27.59	39,444	+0.08(+0.29%)
Jan 18, 2024	27.40	27.55	27.40	27.51	14,470	+0.06(+0.22%)
Jan 17, 2024	27.37	27.45	27.34	27.45	15,402	-0.21(-0.75%)
Jan 16, 2024	27.76	27.78	27.63	27.66	24,993	-0.37(-1.31%)
Jan 12, 2024	28.11	28.14	27.98	28.02	48,227	+0.13(+0.46%)
Jan 11, 2024	27.88	27.91	27.67	27.90	15,344	+0.03(+0.11%)
Jan 10, 2024	27.87	27.92	27.82	27.87	33,074	+0.06(+0.21%)
Jan 09, 2024	27.81	27.84	27.75	27.81	18,134	-0.13(-0.46%)
Jan 08, 2024	27.72	27.97	27.72	27.94	38,527	+0.22(+0.79%)
Jan 05, 2024	27.69	27.97	27.67	27.72	64,691	-0.00(-0.00%)
Jan 04, 2024	27.65	27.75	27.62	27.72	14,535	+0.16(+0.58%)
Jan 03, 2024	27.65	27.69	27.53	27.56	20,295	-0.20(-0.72%)
Jan 02, 2024	27.74	27.81	27.68	27.76	162,142	-0.21(-0.75%)
Dec 29, 2023	27.87	28.01	27.87	27.97	29,798	+0.07(+0.25%)
Dec 28, 2023	27.90	27.98	27.84	27.90	89,645	+0.03(+0.11%)
Dec 27, 2023	27.73	27.88	27.73	27.87	22,721	+0.15(+0.54%)
Dec 26, 2023	27.64	27.80	27.64	27.72	18,997	+0.08(+0.28%)
Dec 22, 2023	27.68	27.74	27.58	27.64	15,257	+0.13(+0.47%)
Dec 21, 2023	27.41	27.54	27.41	27.51	29,426	+0.36(+1.32%)
Dec 20, 2023	27.37	27.43	27.15	27.15	118,822	-0.22(-0.80%)
Dec 19, 2023	27.25	27.38	27.25	27.37	34,552	+0.21(+0.77%)
Dec 18, 2023	27.23	27.26	27.15	27.16	35,757	-0.03(-0.10%)
Dec 15, 2023	27.37	27.40	27.19	27.19	41,415	-0.38(-1.38%)
Dec 14, 2023	27.55	27.63	27.49	27.57	35,230	+0.05(+0.19%)
Dec 13, 2023	27.08	27.52	27.02	27.51	31,664	+0.40(+1.46%)
Dec 12, 2023	27.06	27.14	27.03	27.12	13,611	+0.07(+0.26%)
Dec 11, 2023	26.99	27.10	26.99	27.05	16,683	-0.06(-0.22%)
Dec 08, 2023	27.04	27.11	26.94	27.11	37,366	+0.04(+0.15%)
Dec 07, 2023	26.98	27.21	26.95	27.07	42,294	+0.22(+0.81%)
Dec 06, 2023	26.97	27.02	26.84	26.85	31,479	+0.12(+0.44%)
Dec 05, 2023	26.74	26.83	26.73	26.73	28,219	-0.05(-0.18%)
Dec 04, 2023	26.75	26.83	26.72	26.78	72,266	-0.12(-0.44%)
Dec 01, 2023	26.64	26.91	26.64	26.90	58,550	+0.23(+0.85%)
Nov 30, 2023	26.66	26.70	26.54	26.68	45,766	+0.08(+0.30%)
Nov 29, 2023	26.65	26.69	26.57	26.60	50,139	-0.04(-0.15%)
Nov 28, 2023	26.57	26.73	26.57	26.64	31,313	+0.04(+0.15%)
Nov 27, 2023	26.60	26.60	26.52	26.60	32,691	-0.04(-0.15%)
Nov 24, 2023	26.52	26.64	26.51	26.64	50,517	+0.14(+0.52%)
Nov 22, 2023	26.48	26.50	26.37	26.50	52,964	+0.12(+0.45%)
Nov 21, 2023	26.49	26.52	26.36	26.38	58,069	-0.05(-0.19%)
Nov 20, 2023	26.38	26.48	26.35	26.43	34,857	+0.04(+0.15%)
Nov 17, 2023	26.37	26.40	26.30	26.39	41,680	+0.26(+0.98%)
Nov 16, 2023	26.10	26.18	26.10	26.13	22,944	-0.10(-0.38%)
Nov 15, 2023	26.30	26.30	26.14	26.23	64,269	-0.13(-0.49%)
Nov 14, 2023	26.21	26.43	26.19	26.36	25,028	+0.46(+1.76%)
Nov 13, 2023	25.81	25.95	25.73	25.90	22,271	+0.11(+0.41%)
Nov 10, 2023	25.73	25.82	25.64	25.80	27,938	+0.12(+0.46%)
Nov 09, 2023	25.85	25.96	25.68	25.68	25,666	-0.03(-0.11%)
Nov 08, 2023	25.77	25.77	25.63	25.71	37,215	-0.21(-0.80%)
Nov 07, 2023	25.89	25.95	25.83	25.92	355,767	-0.20(-0.75%)
Nov 06, 2023	26.17	26.18	26.10	26.11	25,912	-0.23(-0.86%)
Nov 03, 2023	26.26	26.38	26.25	26.34	136,477	+0.37(+1.44%)
Nov 02, 2023	25.86	26.03	25.83	25.97	53,846	+0.37(+1.46%)