Skip to main content

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

27.29 +0.23 (+0.85%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 27.02 27.30 27.02 27.29 57,718 +0.23(+0.85%)
Nov 30, 2023 27.04 27.08 26.93 27.06 45,116 +0.08(+0.30%)
Nov 29, 2023 27.03 27.08 26.95 26.98 49,427 -0.04(-0.15%)
Nov 28, 2023 26.95 27.11 26.95 27.02 30,868 +0.04(+0.15%)
Nov 27, 2023 26.98 26.98 26.90 26.98 32,227 -0.04(-0.15%)
Nov 24, 2023 26.90 27.02 26.89 27.02 49,799 +0.14(+0.52%)
Nov 22, 2023 26.86 26.88 26.75 26.88 52,212 +0.12(+0.45%)
Nov 21, 2023 26.87 26.90 26.75 26.76 57,244 -0.05(-0.19%)
Nov 20, 2023 26.76 26.86 26.73 26.81 34,362 +0.04(+0.15%)
Nov 17, 2023 26.75 26.78 26.68 26.77 41,088 +0.26(+0.98%)
Nov 16, 2023 26.48 26.56 26.48 26.51 22,618 -0.10(-0.38%)
Nov 15, 2023 26.68 26.68 26.52 26.61 63,356 -0.13(-0.49%)
Nov 14, 2023 26.59 26.81 26.57 26.74 24,673 +0.46(+1.76%)
Nov 13, 2023 26.18 26.32 26.10 26.28 21,955 +0.11(+0.41%)
Nov 10, 2023 26.10 26.19 26.01 26.17 27,541 +0.12(+0.46%)
Nov 09, 2023 26.22 26.34 26.05 26.05 25,302 -0.03(-0.12%)
Nov 08, 2023 26.14 26.14 26.00 26.08 36,686 -0.21(-0.80%)
Nov 07, 2023 26.26 26.32 26.20 26.29 350,710 -0.20(-0.76%)
Nov 06, 2023 26.55 26.56 26.47 26.49 25,544 -0.23(-0.86%)
Nov 03, 2023 26.64 26.76 26.62 26.72 134,537 +0.38(+1.44%)
Nov 02, 2023 26.23 26.41 26.20 26.34 53,081 +0.38(+1.46%)
Nov 01, 2023 25.78 26.01 25.78 25.96 65,785 +0.15(+0.58%)
Oct 31, 2023 25.75 25.81 25.65 25.81 1,149,240 +0.23(+0.91%)
Oct 30, 2023 25.52 25.64 25.47 25.58 58,358 +0.25(+0.98%)
Oct 27, 2023 25.53 25.56 25.24 25.33 26,981 -0.01(-0.04%)
Oct 26, 2023 25.38 25.38 25.28 25.34 30,262 -0.13(-0.51%)
Oct 25, 2023 25.45 25.59 25.38 25.47 38,110 -0.04(-0.16%)
Oct 24, 2023 25.55 25.57 25.45 25.51 36,537 +0.09(+0.35%)
Oct 23, 2023 25.39 25.58 25.32 25.42 32,185 +0.01(+0.04%)
Oct 20, 2023 25.59 25.59 25.41 25.41 56,490 -0.27(-1.05%)
Oct 19, 2023 25.70 25.82 25.57 25.68 10,469 +0.00(+0.00%)
Oct 18, 2023 25.89 25.89 25.64 25.68 24,519 -0.26(-1.00%)
Oct 17, 2023 25.81 26.05 25.81 25.94 22,134 -0.04(-0.15%)
Oct 16, 2023 25.80 26.03 25.75 25.98 321,192 +0.09(+0.34%)
Oct 13, 2023 26.03 26.03 25.77 25.89 27,963 -0.15(-0.58%)
Oct 12, 2023 26.28 26.28 25.92 26.04 23,388 -0.24(-0.91%)
Oct 11, 2023 26.32 26.38 26.18 26.28 39,475 +0.06(+0.23%)
Oct 10, 2023 26.21 26.35 26.14 26.22 18,797 +0.15(+0.58%)
Oct 09, 2023 25.82 26.12 25.82 26.07 20,447 +0.13(+0.50%)
Oct 06, 2023 25.80 26.03 25.64 25.94 34,693 +0.14(+0.54%)
Oct 05, 2023 25.70 25.88 25.70 25.80 28,177 +0.36(+1.42%)
Oct 04, 2023 25.44 25.50 25.29 25.44 48,640 -0.01(-0.04%)
Oct 03, 2023 25.53 25.61 25.36 25.45 87,829 -0.23(-0.90%)
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.