Skip to main content

S&P Intl Developed Quality Invesco ETF (NY: IDHQ )

30.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 30.99 31.08 30.85 30.94 26,528 -0.06(-0.19%)
May 16, 2024 31.07 31.07 30.93 31.00 30,110 +0.00(+0.00%)
May 15, 2024 30.98 31.03 30.69 31.00 43,156 +0.31(+1.01%)
May 14, 2024 30.69 30.74 30.57 30.69 19,301 +0.22(+0.72%)
May 13, 2024 30.56 30.72 30.46 30.47 29,827 +0.00(+0.00%)
May 10, 2024 30.60 30.60 30.44 30.47 38,698 +0.03(+0.10%)
May 09, 2024 30.20 30.52 30.20 30.44 29,173 +0.27(+0.89%)
May 08, 2024 30.29 30.29 30.12 30.17 63,894 -0.01(-0.03%)
May 07, 2024 30.27 30.32 30.06 30.18 50,318 +0.04(+0.13%)
May 06, 2024 30.09 30.14 29.87 30.14 85,277 +0.27(+0.90%)
May 03, 2024 30.02 30.02 29.67 29.87 48,154 +0.39(+1.32%)
May 02, 2024 29.57 29.58 29.32 29.48 39,500 +0.19(+0.65%)
May 01, 2024 29.42 29.64 29.14 29.29 85,113 -0.02(-0.07%)
Apr 30, 2024 29.67 29.75 29.25 29.31 56,482 -0.43(-1.45%)
Apr 29, 2024 29.68 29.83 29.60 29.74 39,819 +0.01(+0.03%)
Apr 26, 2024 29.65 29.82 29.56 29.73 19,430 +0.18(+0.61%)
Apr 25, 2024 29.24 29.60 29.10 29.55 93,467 -0.16(-0.54%)
Apr 24, 2024 29.74 29.83 29.47 29.71 41,485 -0.12(-0.40%)
Apr 23, 2024 29.61 29.88 29.43 29.83 72,096 +0.40(+1.36%)
Apr 22, 2024 29.29 29.54 29.07 29.43 26,432 +0.41(+1.41%)
Apr 19, 2024 29.21 29.22 29.00 29.02 64,812 -0.16(-0.55%)
Apr 18, 2024 29.33 29.34 29.03 29.18 32,029 -0.15(-0.51%)
Apr 17, 2024 29.57 29.59 29.12 29.33 31,475 -0.07(-0.24%)
Apr 16, 2024 29.39 29.48 29.18 29.40 46,472 -0.02(-0.07%)
Apr 15, 2024 30.07 30.07 29.42 29.42 29,057 -0.39(-1.31%)
Apr 12, 2024 29.90 29.90 29.51 29.81 48,038 -0.18(-0.60%)
Apr 11, 2024 30.27 30.27 29.79 29.99 33,715 +0.11(+0.37%)
Apr 10, 2024 29.96 30.06 29.85 29.88 29,907 -0.35(-1.16%)
Apr 09, 2024 30.48 30.48 30.03 30.23 37,468 -0.01(-0.03%)
Apr 08, 2024 30.29 30.39 30.21 30.24 29,800 +0.12(+0.40%)
Apr 05, 2024 30.14 30.29 30.02 30.12 39,958 -0.08(-0.26%)
Apr 04, 2024 30.61 30.61 30.03 30.20 33,505 -0.27(-0.89%)
Apr 03, 2024 30.29 30.54 30.19 30.47 36,945 +0.21(+0.69%)
Apr 02, 2024 30.36 30.36 30.18 30.26 22,549 -0.30(-0.98%)
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.