Skip to main content

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

27.16 -0.24 (-0.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.79 25.83 25.69 25.79 129,504 -0.03(-0.13%)
Jan 30, 2019 25.66 25.85 25.56 25.82 137,082 +0.26(+1.01%)
Jan 29, 2019 25.65 25.67 25.56 25.56 261,099 +0.06(+0.25%)
Jan 28, 2019 25.37 25.53 25.37 25.50 74,666 -0.04(-0.16%)
Jan 25, 2019 25.44 25.54 25.44 25.54 246,656 +0.27(+1.05%)
Jan 24, 2019 25.27 25.34 25.21 25.27 104,014 -0.02(-0.06%)
Jan 23, 2019 25.30 25.33 25.16 25.29 156,423 +0.14(+0.55%)
Jan 22, 2019 25.24 25.26 25.06 25.15 238,376 -0.27(-1.08%)
Jan 18, 2019 25.41 25.42 25.35 25.42 130,386 +0.17(+0.67%)
Jan 17, 2019 25.08 25.33 25.07 25.25 113,601 +0.06(+0.26%)
Jan 16, 2019 25.15 25.23 25.13 25.19 176,318 +0.11(+0.45%)
Jan 15, 2019 25.07 25.11 24.96 25.08 83,211 +0.02(+0.06%)
Jan 14, 2019 25.04 25.10 24.98 25.06 134,627 -0.02(-0.06%)
Jan 11, 2019 25.04 25.17 25.04 25.08 194,279 -0.05(-0.19%)
Jan 10, 2019 24.97 25.19 24.97 25.12 130,689 +0.13(+0.52%)
Jan 09, 2019 24.89 25.03 24.87 25.00 152,283 +0.23(+0.91%)
Jan 08, 2019 24.75 24.82 24.66 24.77 274,993 +0.11(+0.43%)
Jan 07, 2019 24.50 24.69 24.46 24.66 124,102 +0.15(+0.59%)
Jan 04, 2019 24.24 24.58 24.24 24.52 148,340 +0.48(+1.98%)
Jan 03, 2019 24.11 24.14 23.98 24.04 157,023 -0.07(-0.30%)
Jan 02, 2019 23.89 24.13 23.89 24.11 168,629 +0.02(+0.07%)
Dec 31, 2018 24.26 24.26 24.06 24.10 368,003 -0.05(-0.20%)
Dec 28, 2018 24.15 24.23 24.03 24.15 409,732 +0.17(+0.71%)
Dec 27, 2018 23.68 24.00 23.66 23.98 878,603 -0.04(-0.17%)
Dec 26, 2018 23.78 24.05 23.53 24.02 710,054 +0.50(+2.13%)
Dec 24, 2018 23.68 23.81 23.52 23.52 145,121 -0.21(-0.90%)
Dec 21, 2018 24.02 24.11 23.72 23.73 1,220,143 -0.48(-1.98%)
Dec 20, 2018 24.31 24.34 24.11 24.21 999,652 -0.01(-0.03%)
Dec 19, 2018 24.49 24.71 24.14 24.22 358,023 -0.15(-0.62%)
Dec 18, 2018 24.43 24.54 24.34 24.37 356,440 -0.01(-0.03%)
Dec 17, 2018 24.60 24.61 24.32 24.38 228,489 -0.18(-0.75%)
Dec 14, 2018 24.64 24.73 24.55 24.56 235,490 -0.17(-0.68%)
Dec 13, 2018 24.79 24.80 24.68 24.73 281,801 -0.02(-0.10%)
Dec 12, 2018 24.78 24.91 24.75 24.75 168,488 +0.21(+0.85%)
Dec 11, 2018 24.74 24.75 24.45 24.55 259,299 +0.02(+0.07%)
Dec 10, 2018 24.65 24.65 24.36 24.53 437,851 -0.22(-0.87%)
Dec 07, 2018 24.97 25.05 24.71 24.75 199,184 -0.17(-0.67%)
Dec 06, 2018 24.71 24.92 24.47 24.91 422,958 +0.01(+0.03%)
Dec 04, 2018 25.29 25.29 24.88 24.91 138,965 -0.36(-1.42%)
Dec 03, 2018 25.37 25.37 25.19 25.26 146,692 +0.10(+0.41%)
Nov 30, 2018 25.12 25.18 25.04 25.16 79,623 -0.07(-0.28%)
Nov 29, 2018 25.24 25.27 25.15 25.23 102,976 -0.14(-0.57%)
Nov 28, 2018 25.06 25.38 24.97 25.38 100,219 +0.30(+1.18%)
Nov 27, 2018 25.05 25.09 24.95 25.08 184,448 -0.04(-0.16%)
Nov 26, 2018 25.15 25.18 25.06 25.12 87,451 +0.25(+1.00%)
Nov 23, 2018 24.86 24.95 24.86 24.87 25,038 -0.01(-0.03%)
Nov 21, 2018 24.88 24.88 24.88 0 +0.24(+0.97%)
Nov 20, 2018 24.78 24.78 24.58 24.64 420,667 -0.29(-1.15%)
Nov 19, 2018 25.11 25.11 24.90 24.93 133,539 -0.22(-0.86%)
Nov 16, 2018 25.06 25.18 25.01 25.14 88,512 +0.09(+0.35%)
Nov 15, 2018 24.97 25.14 24.85 25.06 94,459 +0.07(+0.29%)
Nov 14, 2018 25.11 25.17 24.92 24.99 187,286 +0.00(+0.00%)
Nov 13, 2018 24.94 25.10 24.91 24.99 95,560 +0.17(+0.68%)
Nov 12, 2018 25.04 25.04 24.81 24.82 84,771 -0.22(-0.89%)
Nov 09, 2018 25.03 25.11 24.96 25.04 75,241 +0.02(+0.10%)
Nov 08, 2018 25.12 25.29 24.98 25.02 106,927 -0.20(-0.79%)
Nov 07, 2018 25.13 25.22 25.09 25.22 113,226 +0.32(+1.28%)
Nov 06, 2018 24.87 24.94 24.80 24.90 77,165 +0.03(+0.13%)
Nov 05, 2018 24.79 24.88 24.75 24.87 65,072 +0.10(+0.39%)
Nov 02, 2018 24.89 24.93 24.64 24.77 117,056 -0.07(-0.29%)
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.