Skip to main content

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

27.16 -0.24 (-0.88%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 27.37 27.43 27.30 27.40 21,889 -0.06(-0.22%)
Jun 24, 2024 27.36 27.60 27.36 27.46 13,890 +0.24(+0.89%)
Jun 21, 2024 27.16 27.26 27.11 27.22 41,760 -0.07(-0.25%)
Jun 20, 2024 27.23 27.34 27.20 27.28 15,554 -0.06(-0.21%)
Jun 18, 2024 27.23 27.41 27.23 27.34 10,097 +0.15(+0.56%)
Jun 17, 2024 27.03 27.27 27.00 27.19 27,955 +0.06(+0.21%)
Jun 14, 2024 27.08 27.20 27.07 27.13 14,669 -0.21(-0.78%)
Jun 13, 2024 27.38 27.38 27.26 27.35 91,518 -0.25(-0.89%)
Jun 12, 2024 27.75 27.75 27.58 27.59 81,886 +0.25(+0.92%)
Jun 11, 2024 27.32 27.42 27.27 27.34 33,589 -0.28(-1.02%)
Jun 10, 2024 27.50 27.65 27.45 27.62 11,395 -0.03(-0.12%)
Jun 07, 2024 27.76 27.76 27.66 27.66 7,502 -0.38(-1.36%)
Jun 06, 2024 27.89 28.04 27.89 28.04 13,129 +0.14(+0.51%)
Jun 05, 2024 27.90 27.96 27.83 27.89 12,511 +0.06(+0.23%)
Jun 04, 2024 27.73 27.85 27.71 27.83 26,207 +0.08(+0.31%)
Jun 03, 2024 27.73 27.78 27.67 27.75 14,780 +0.12(+0.43%)
May 31, 2024 27.56 27.63 27.49 27.63 45,974 +0.21(+0.76%)
May 30, 2024 27.38 27.48 27.35 27.42 9,918 +0.22(+0.80%)
May 29, 2024 27.32 27.33 27.18 27.20 74,787 -0.43(-1.57%)
May 28, 2024 27.73 27.75 27.57 27.64 24,212 -0.12(-0.43%)
May 24, 2024 27.66 27.81 27.66 27.76 13,340 +0.17(+0.61%)
May 23, 2024 27.85 27.85 27.53 27.59 8,427 -0.15(-0.53%)
May 22, 2024 27.80 27.90 27.74 27.74 8,510 -0.24(-0.85%)
May 21, 2024 27.96 28.05 27.90 27.97 10,560 -0.03(-0.12%)
May 20, 2024 28.01 28.09 27.98 28.01 19,737 -0.06(-0.23%)
May 17, 2024 28.00 28.09 27.99 28.07 72,461 +0.05(+0.17%)
May 16, 2024 28.05 28.09 27.99 28.02 13,847 -0.07(-0.25%)
May 15, 2024 27.99 28.15 27.93 28.09 12,744 +0.21(+0.74%)
May 14, 2024 27.89 27.92 27.81 27.88 13,416 +0.05(+0.20%)
May 13, 2024 27.92 27.92 27.80 27.83 6,403 -0.03(-0.10%)
May 10, 2024 27.85 27.92 27.79 27.86 14,298 +0.04(+0.16%)
May 09, 2024 27.68 27.84 27.68 27.81 26,245 +0.22(+0.81%)
May 08, 2024 27.53 27.61 27.53 27.59 6,661 -0.04(-0.15%)
May 07, 2024 27.71 27.74 27.59 27.63 16,370 -0.03(-0.11%)
May 06, 2024 27.57 27.67 27.56 27.67 28,127 +0.16(+0.60%)
May 03, 2024 27.57 27.60 27.47 27.50 10,173 +0.19(+0.69%)
May 02, 2024 27.19 27.39 27.11 27.31 15,700 +0.37(+1.37%)
May 01, 2024 26.89 27.13 26.82 26.95 35,666 +0.07(+0.26%)
Apr 30, 2024 27.06 27.15 26.88 26.88 12,747 -0.31(-1.13%)
Apr 29, 2024 27.17 27.25 27.13 27.18 76,121 +0.16(+0.59%)
Apr 26, 2024 27.08 27.09 26.97 27.02 24,393 +0.00(+0.00%)
Apr 25, 2024 26.90 27.06 26.80 27.02 11,395 -0.07(-0.26%)
Apr 24, 2024 27.14 27.14 26.99 27.09 61,461 -0.19(-0.69%)
Apr 23, 2024 27.09 27.32 27.09 27.28 26,739 +0.24(+0.88%)
Apr 22, 2024 26.95 27.09 26.90 27.04 25,026 +0.33(+1.25%)
Apr 19, 2024 26.67 26.82 26.66 26.71 18,757 +0.12(+0.45%)
Apr 18, 2024 26.61 26.69 26.54 26.59 29,067 -0.02(-0.07%)
Apr 17, 2024 26.67 26.68 26.50 26.61 7,930 +0.14(+0.52%)
Apr 16, 2024 26.58 26.58 26.44 26.47 11,031 -0.23(-0.85%)
Apr 15, 2024 26.96 26.96 26.62 26.70 541,943 -0.13(-0.48%)
Apr 12, 2024 26.93 26.98 26.78 26.83 12,825 -0.31(-1.13%)
Apr 11, 2024 27.19 27.20 26.95 27.13 18,012 +0.02(+0.08%)
Apr 10, 2024 27.20 27.26 27.04 27.11 27,433 -0.43(-1.57%)
Apr 09, 2024 27.58 27.64 27.46 27.55 18,960 +0.05(+0.17%)
Apr 08, 2024 27.53 27.55 27.48 27.50 13,560 +0.11(+0.40%)
Apr 05, 2024 27.33 27.46 27.28 27.39 17,703 +0.05(+0.18%)
Apr 04, 2024 27.67 27.69 27.34 27.34 17,415 -0.11(-0.40%)
Apr 03, 2024 27.48 27.57 27.45 27.45 11,132 +0.01(+0.04%)
Apr 02, 2024 27.50 27.54 27.41 27.44 22,009 -0.21(-0.75%)
Apr 01, 2024 27.71 27.71 27.55 27.65 13,238 -0.08(-0.28%)
Mar 28, 2024 27.77 27.85 27.73 27.73 27,311 -0.13(-0.46%)
Mar 27, 2024 27.76 27.88 27.75 27.85 29,135 +0.19(+0.68%)
Mar 26, 2024 27.74 27.81 27.67 27.67 15,435 -0.04(-0.14%)
Mar 25, 2024 27.64 27.75 27.64 27.71 16,348 +0.01(+0.04%)
Mar 22, 2024 27.76 27.82 27.65 27.70 28,031 -0.03(-0.12%)
Mar 21, 2024 27.79 27.82 27.73 27.73 16,884 -0.16(-0.58%)
Mar 20, 2024 27.55 27.89 27.55 27.89 34,061 +0.27(+0.97%)
Mar 19, 2024 27.59 27.69 27.57 27.63 12,208 +0.07(+0.25%)
Mar 18, 2024 27.71 27.71 27.56 27.56 15,276 -0.06(-0.23%)
Mar 15, 2024 27.62 27.66 27.57 27.62 35,505 +0.03(+0.11%)
Mar 14, 2024 27.81 27.82 27.51 27.59 4,032,539 -0.18(-0.64%)
Mar 13, 2024 27.80 27.86 27.77 27.77 14,151 -0.02(-0.07%)
Mar 12, 2024 27.72 27.80 27.70 27.79 17,667 +0.03(+0.11%)
Mar 11, 2024 27.68 27.76 27.65 27.76 22,309 -0.09(-0.32%)
Mar 08, 2024 27.90 27.95 27.80 27.85 20,185 +0.04(+0.14%)
Mar 07, 2024 27.77 27.84 27.77 27.81 22,642 +0.28(+1.03%)
Mar 06, 2024 27.48 27.61 27.48 27.52 27,515 +0.26(+0.97%)
Mar 05, 2024 27.25 27.38 27.22 27.26 46,899 +0.05(+0.18%)
Mar 04, 2024 27.18 27.27 27.18 27.21 20,978 -0.15(-0.54%)
Mar 01, 2024 27.17 27.38 27.17 27.36 49,050 +0.11(+0.39%)
Feb 29, 2024 27.34 27.37 27.15 27.25 30,360 +0.06(+0.22%)
Feb 28, 2024 27.17 27.28 27.15 27.19 18,188 -0.19(-0.68%)
Feb 27, 2024 27.37 27.47 27.30 27.38 14,730 -0.04(-0.14%)
Feb 26, 2024 27.46 27.51 27.35 27.42 22,587 -0.06(-0.21%)
Feb 23, 2024 27.49 27.54 27.42 27.47 27,463 +0.03(+0.11%)
Feb 22, 2024 27.37 27.51 27.36 27.45 26,967 +0.11(+0.41%)
Feb 21, 2024 27.31 27.35 27.24 27.33 49,217 -0.03(-0.11%)
Feb 20, 2024 27.33 27.43 27.27 27.36 39,039 +0.27(+1.00%)
Feb 16, 2024 27.01 27.23 27.01 27.09 28,685 -0.01(-0.05%)
Feb 15, 2024 26.96 27.16 26.96 27.11 23,989 +0.23(+0.85%)
Feb 14, 2024 26.75 26.94 26.73 26.88 73,333 +0.22(+0.83%)
Feb 13, 2024 26.80 26.80 26.53 26.66 16,755 -0.42(-1.54%)
Feb 12, 2024 27.02 27.19 27.02 27.07 27,739 +0.06(+0.22%)
Feb 09, 2024 26.95 27.08 26.92 27.01 23,600 +0.03(+0.11%)
Feb 08, 2024 26.97 27.03 26.86 26.98 53,107 -0.12(-0.45%)
Feb 07, 2024 27.18 27.26 27.09 27.11 30,622 -0.10(-0.38%)
Feb 06, 2024 27.08 27.25 27.05 27.21 63,886 +0.15(+0.54%)
Feb 05, 2024 27.14 27.18 27.02 27.06 22,910 -0.25(-0.90%)
Feb 02, 2024 27.36 27.36 27.20 27.31 40,896 -0.22(-0.78%)
Feb 01, 2024 27.35 27.55 27.31 27.52 44,973 +0.24(+0.86%)
Jan 31, 2024 27.48 27.63 27.29 27.29 25,704 -0.04(-0.14%)
Jan 30, 2024 27.29 27.36 27.20 27.33 21,454 -0.13(-0.46%)
Jan 29, 2024 27.29 27.46 27.25 27.46 76,712 +0.12(+0.43%)
Jan 26, 2024 27.37 27.38 27.30 27.34 31,193 +0.07(+0.25%)
Jan 25, 2024 27.30 27.30 27.20 27.27 99,256 +0.03(+0.11%)
Jan 24, 2024 27.44 27.44 27.24 27.24 36,429 -0.03(-0.11%)
Jan 23, 2024 27.23 27.29 27.16 27.27 42,069 -0.11(-0.39%)
Jan 22, 2024 27.40 27.46 27.33 27.38 32,415 +0.13(+0.47%)
Jan 19, 2024 27.12 27.26 27.08 27.25 39,935 +0.08(+0.29%)
Jan 18, 2024 27.06 27.21 27.06 27.17 14,650 +0.06(+0.22%)
Jan 17, 2024 27.03 27.11 27.00 27.11 15,593 -0.21(-0.75%)
Jan 16, 2024 27.42 27.44 27.29 27.32 25,304 -0.36(-1.31%)
Jan 12, 2024 27.77 27.79 27.64 27.68 48,827 +0.13(+0.46%)
Jan 11, 2024 27.53 27.56 27.33 27.55 15,535 +0.03(+0.11%)
Jan 10, 2024 27.52 27.57 27.47 27.52 33,485 +0.06(+0.21%)
Jan 09, 2024 27.46 27.50 27.41 27.46 18,360 -0.13(-0.46%)
Jan 08, 2024 27.38 27.62 27.38 27.59 39,006 +0.22(+0.79%)
Jan 05, 2024 27.35 27.62 27.33 27.38 65,495 -0.00(-0.00%)
Jan 04, 2024 27.31 27.41 27.28 27.38 14,716 +0.16(+0.58%)
Jan 03, 2024 27.31 27.35 27.19 27.22 20,547 -0.20(-0.72%)
Jan 02, 2024 27.40 27.46 27.34 27.42 164,157 -0.21(-0.75%)
Dec 29, 2023 27.52 27.67 27.52 27.62 30,169 +0.07(+0.25%)
Dec 28, 2023 27.55 27.64 27.49 27.55 90,759 +0.03(+0.11%)
Dec 27, 2023 27.39 27.53 27.39 27.52 23,003 +0.15(+0.54%)
Dec 26, 2023 27.30 27.46 27.30 27.38 19,233 +0.08(+0.28%)
Dec 22, 2023 27.34 27.40 27.24 27.30 15,447 +0.13(+0.47%)
Dec 21, 2023 27.07 27.20 27.07 27.17 29,791 +0.35(+1.32%)
Dec 20, 2023 27.03 27.10 26.82 26.82 120,299 -0.22(-0.80%)
Dec 19, 2023 26.92 27.04 26.92 27.03 34,981 +0.21(+0.77%)
Dec 18, 2023 26.90 26.93 26.82 26.83 36,201 -0.03(-0.10%)
Dec 15, 2023 27.03 27.07 26.85 26.85 41,930 -0.37(-1.38%)
Dec 14, 2023 27.21 27.29 27.16 27.23 35,668 +0.05(+0.19%)
Dec 13, 2023 26.75 27.18 26.69 27.18 32,057 +0.39(+1.46%)
Dec 12, 2023 26.73 26.81 26.69 26.79 13,780 +0.07(+0.26%)
Dec 11, 2023 26.66 26.77 26.66 26.72 16,890 -0.06(-0.22%)
Dec 08, 2023 26.71 26.78 26.61 26.78 37,830 +0.04(+0.15%)
Dec 07, 2023 26.65 26.87 26.62 26.74 42,819 +0.21(+0.81%)
Dec 06, 2023 26.64 26.69 26.51 26.52 31,870 +0.12(+0.44%)
Dec 05, 2023 26.42 26.50 26.41 26.41 28,569 -0.05(-0.18%)
Dec 04, 2023 26.43 26.50 26.40 26.45 73,164 -0.12(-0.44%)
Dec 01, 2023 26.31 26.58 26.31 26.57 59,278 +0.22(+0.85%)
Nov 30, 2023 26.33 26.37 26.22 26.35 46,335 +0.08(+0.30%)
Nov 29, 2023 26.32 26.36 26.24 26.27 50,762 -0.04(-0.15%)
Nov 28, 2023 26.25 26.40 26.24 26.31 31,702 +0.04(+0.15%)
Nov 27, 2023 26.27 26.27 26.19 26.27 33,098 -0.04(-0.15%)
Nov 24, 2023 26.19 26.31 26.18 26.31 51,145 +0.14(+0.52%)
Nov 22, 2023 26.15 26.17 26.05 26.17 53,623 +0.12(+0.45%)
Nov 21, 2023 26.16 26.19 26.04 26.06 58,791 -0.05(-0.19%)
Nov 20, 2023 26.06 26.15 26.03 26.10 35,290 +0.04(+0.15%)
Nov 17, 2023 26.05 26.08 25.97 26.07 42,198 +0.25(+0.98%)
Nov 16, 2023 25.78 25.86 25.78 25.81 23,229 -0.10(-0.38%)
Nov 15, 2023 25.98 25.98 25.82 25.91 65,068 -0.13(-0.49%)
Nov 14, 2023 25.89 26.10 25.87 26.04 25,339 +0.45(+1.76%)
Nov 13, 2023 25.49 25.63 25.41 25.59 22,548 +0.10(+0.41%)
Nov 10, 2023 25.41 25.51 25.33 25.48 28,285 +0.12(+0.46%)
Nov 09, 2023 25.53 25.65 25.36 25.36 25,985 -0.03(-0.11%)
Nov 08, 2023 25.45 25.45 25.32 25.39 37,677 -0.20(-0.80%)
Nov 07, 2023 25.57 25.63 25.51 25.60 360,189 -0.19(-0.75%)
Nov 06, 2023 25.85 25.86 25.78 25.79 26,234 -0.22(-0.86%)
Nov 03, 2023 25.94 26.06 25.92 26.02 138,173 +0.37(+1.44%)
Nov 02, 2023 25.54 25.71 25.51 25.65 54,515 +0.37(+1.46%)
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.