Skip to main content

Invesco International Developed Dynamic Multifac (NY: IMFL )

25.01 -0.00 (-0.00%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 24.99 25.09 24.94 25.01 100,641 -0.00(-0.00%)
Oct 03, 2024 25.00 25.09 24.95 25.01 4,977 -0.26(-1.04%)
Oct 02, 2024 25.33 25.45 25.19 25.27 47,218 -0.22(-0.85%)
Oct 01, 2024 25.66 25.72 25.35 25.49 196,584 -0.01(-0.04%)
Sep 30, 2024 25.73 25.73 25.46 25.50 540,328 -0.37(-1.43%)
Sep 27, 2024 26.03 26.03 25.84 25.87 14,155 -0.26(-0.98%)
Sep 26, 2024 26.06 26.21 25.94 26.13 7,113 +0.49(+1.93%)
Sep 25, 2024 25.71 25.91 25.60 25.63 3,002 -0.10(-0.38%)
Sep 24, 2024 25.67 25.89 25.55 25.73 12,275 +0.01(+0.04%)
Sep 23, 2024 25.65 25.72 25.58 25.72 6,279 -0.12(-0.46%)
Sep 20, 2024 25.92 26.26 25.75 25.84 34,194 -0.36(-1.37%)
Sep 19, 2024 26.01 26.23 25.97 26.20 173,703 +0.65(+2.54%)
Sep 18, 2024 25.70 25.77 25.53 25.55 1,770 -0.06(-0.23%)
Sep 17, 2024 25.77 25.77 25.55 25.61 7,047 -0.22(-0.84%)
Sep 16, 2024 25.70 25.92 25.42 25.82 11,518 +0.22(+0.86%)
Sep 13, 2024 25.64 25.73 25.53 25.60 6,671 +0.00(+0.02%)
Sep 12, 2024 25.44 25.62 25.44 25.60 20,487 +0.15(+0.59%)
Sep 11, 2024 25.21 25.81 24.99 25.45 20,150 +0.28(+1.11%)
Sep 10, 2024 25.12 25.22 25.07 25.17 7,074 -0.11(-0.45%)
Sep 09, 2024 25.31 25.36 25.22 25.28 17,648 +0.26(+1.03%)
Sep 06, 2024 25.20 25.26 24.95 25.03 9,377 -0.34(-1.36%)
Sep 05, 2024 25.41 25.56 25.32 25.37 15,486 -0.16(-0.63%)
Sep 04, 2024 25.49 25.66 24.93 25.53 14,479 -0.13(-0.50%)
Sep 03, 2024 25.86 25.86 25.66 25.66 26,777 -0.51(-1.96%)
Aug 30, 2024 26.20 26.20 26.03 26.17 283,638 +0.06(+0.23%)
Aug 29, 2024 26.24 26.35 26.11 26.11 11,140 +0.08(+0.30%)
Aug 28, 2024 26.12 26.83 25.98 26.03 6,047 -0.13(-0.49%)
Aug 27, 2024 26.05 26.22 26.04 26.16 8,304 +0.18(+0.69%)
Aug 26, 2024 26.13 26.18 25.80 25.98 19,449 -0.28(-1.08%)
Aug 23, 2024 25.97 26.26 25.97 26.26 6,950 +0.47(+1.84%)
Aug 22, 2024 26.09 26.12 25.78 25.79 11,918 -0.16(-0.60%)
Aug 21, 2024 25.83 26.00 25.83 25.95 35,979 +0.18(+0.68%)
Aug 20, 2024 25.78 25.82 25.72 25.77 85,976 -0.00(-0.02%)
Aug 19, 2024 25.59 25.82 25.59 25.77 3,676 +0.27(+1.04%)
Aug 16, 2024 25.46 25.53 25.40 25.51 9,074 +0.15(+0.61%)
Aug 15, 2024 25.24 25.41 25.24 25.36 7,482 +0.29(+1.14%)
Aug 14, 2024 24.98 25.12 24.98 25.07 8,752 +0.09(+0.36%)
Aug 13, 2024 24.74 24.99 24.73 24.98 9,803 +0.52(+2.14%)
Aug 12, 2024 24.49 24.54 24.43 24.46 9,546 -0.02(-0.06%)
Aug 09, 2024 24.43 24.52 24.33 24.47 23,419 +0.15(+0.63%)
Aug 08, 2024 24.02 24.38 24.02 24.32 27,044 +0.41(+1.70%)
Aug 07, 2024 24.32 24.37 23.89 23.91 31,621 +0.12(+0.51%)
Aug 06, 2024 23.66 24.01 23.66 23.79 16,938 +0.11(+0.46%)
Aug 05, 2024 23.42 23.90 23.42 23.68 22,467 -0.66(-2.71%)
Aug 02, 2024 24.43 24.51 24.17 24.34 17,229 -0.44(-1.76%)
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.