Skip to main content

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

27.15 -0.25 (-0.91%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.75 23.82 23.58 23.81 268,782 +0.03(+0.14%)
May 28, 2020 23.77 23.96 23.70 23.77 266,399 +0.23(+0.99%)
May 27, 2020 23.54 23.58 23.41 23.54 285,715 +0.09(+0.40%)
May 26, 2020 23.48 23.54 23.35 23.45 431,782 +0.47(+2.02%)
May 22, 2020 22.93 22.98 22.83 22.98 174,894 -0.10(-0.45%)
May 21, 2020 23.26 23.26 23.07 23.08 252,065 -0.26(-1.11%)
May 20, 2020 23.37 23.50 23.30 23.34 206,553 +0.30(+1.31%)
May 19, 2020 23.11 23.23 23.04 23.04 238,468 -0.22(-0.96%)
May 18, 2020 23.05 23.33 23.02 23.26 476,382 +0.59(+2.58%)
May 15, 2020 22.67 22.77 22.57 22.68 302,206 -0.06(-0.27%)
May 14, 2020 22.54 22.77 22.45 22.74 499,759 -0.25(-1.09%)
May 13, 2020 23.14 23.19 22.89 22.99 562,314 -0.04(-0.19%)
May 12, 2020 23.25 23.34 23.01 23.03 523,621 -0.24(-1.04%)
May 11, 2020 23.14 23.32 23.14 23.27 194,445 +0.13(+0.56%)
May 08, 2020 23.08 23.18 23.02 23.14 853,118 +0.33(+1.44%)
May 07, 2020 22.75 22.89 22.67 22.82 383,384 +0.20(+0.88%)
May 06, 2020 22.88 22.91 22.62 22.62 345,634 -0.16(-0.72%)
May 05, 2020 22.77 22.91 22.70 22.78 210,411 +0.12(+0.53%)
May 04, 2020 22.55 22.72 22.51 22.66 403,250 +0.02(+0.08%)
May 01, 2020 22.77 22.90 22.60 22.64 403,174 -0.45(-1.94%)
Apr 30, 2020 23.29 23.32 23.01 23.09 363,087 -0.38(-1.62%)
Apr 29, 2020 23.51 23.59 23.41 23.47 312,815 +0.29(+1.26%)
Apr 28, 2020 23.35 23.51 23.15 23.18 260,913 +0.08(+0.34%)
Apr 27, 2020 23.06 23.21 23.02 23.10 519,740 +0.22(+0.98%)
Apr 24, 2020 22.82 22.96 22.69 22.88 349,556 +0.14(+0.61%)
Apr 23, 2020 22.88 23.15 22.67 22.74 484,664 -0.04(-0.19%)
Apr 22, 2020 22.79 22.88 22.72 22.78 228,649 +0.29(+1.30%)
Apr 21, 2020 22.66 22.89 22.45 22.49 383,955 -0.59(-2.54%)
Apr 20, 2020 23.11 23.42 23.04 23.08 576,312 -0.31(-1.33%)
Apr 17, 2020 23.25 23.42 23.14 23.39 335,282 +0.49(+2.15%)
Apr 16, 2020 22.99 23.11 22.71 22.89 376,967 -0.04(-0.19%)
Apr 15, 2020 22.97 23.15 22.88 22.94 278,978 -0.60(-2.56%)
Apr 14, 2020 23.55 23.74 23.49 23.54 385,875 +0.34(+1.45%)
Apr 13, 2020 23.33 23.37 23.01 23.20 446,545 -0.16(-0.70%)
Apr 09, 2020 23.26 23.58 23.18 23.37 363,251 +0.23(+1.01%)
Apr 08, 2020 22.95 23.16 22.73 23.14 391,791 +0.26(+1.13%)
Apr 07, 2020 23.24 23.47 22.77 22.88 558,663 +0.28(+1.26%)
Apr 06, 2020 22.09 22.60 22.01 22.59 1,200,725 +1.00(+4.63%)
Apr 03, 2020 21.75 21.96 21.43 21.59 489,751 -0.49(-2.22%)
Apr 02, 2020 21.77 22.17 21.58 22.08 758,904 +0.39(+1.79%)
Apr 01, 2020 21.91 22.20 21.62 21.70 2,097,541 -0.96(-4.22%)
Mar 31, 2020 22.53 22.95 22.21 22.65 349,012 +0.07(+0.31%)
Mar 30, 2020 22.16 22.77 21.93 22.58 487,052 +0.41(+1.87%)
Mar 27, 2020 22.10 22.64 21.85 22.17 776,058 -0.58(-2.54%)
Mar 26, 2020 22.07 22.82 22.07 22.75 605,615 +0.79(+3.61%)
Mar 25, 2020 21.46 22.31 21.15 21.96 512,143 +1.03(+4.90%)
Mar 24, 2020 20.46 21.12 20.35 20.93 471,847 +1.58(+8.15%)
Mar 23, 2020 19.85 19.99 19.11 19.35 2,277,349 -0.57(-2.87%)
Mar 20, 2020 20.61 20.88 19.82 19.93 900,379 -0.39(-1.93%)
Mar 19, 2020 20.22 20.55 19.71 20.32 548,895 -0.09(-0.42%)
Mar 18, 2020 20.48 21.35 19.82 20.40 1,511,434 -1.07(-4.97%)
Mar 17, 2020 21.22 21.75 20.86 21.47 700,820 +0.61(+2.90%)
Mar 16, 2020 20.64 21.77 20.02 20.86 1,140,004 -2.45(-10.50%)
Mar 13, 2020 22.90 23.31 21.90 23.31 638,941 +1.16(+5.24%)
Mar 12, 2020 23.22 23.47 21.91 22.15 864,089 -2.76(-11.06%)
Mar 11, 2020 25.53 25.53 24.77 24.91 657,470 -0.96(-3.69%)
Mar 10, 2020 26.04 26.07 25.32 25.86 1,225,017 +0.33(+1.30%)
Mar 09, 2020 25.87 26.29 25.42 25.53 487,808 -1.89(-6.88%)
Mar 06, 2020 27.40 27.52 27.21 27.41 279,258 -0.41(-1.47%)
Mar 05, 2020 27.82 27.97 27.66 27.82 262,083 -0.34(-1.21%)
Mar 04, 2020 27.82 28.17 27.74 28.17 185,072 +0.76(+2.77%)
Mar 03, 2020 27.66 28.15 27.34 27.41 463,474 -0.06(-0.22%)
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.