Skip to main content

Invesco International Developed Dynamic Multifactor ETF (NY:IMFL)

27.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 27.95 27.95 27.80 27.83 8,302 -0.29(-1.03%)
Sep 11, 2025 27.92 28.12 27.92 28.12 12,654 +0.35(+1.26%)
Sep 10, 2025 27.86 27.87 27.63 27.77 13,522 +0.04(+0.14%)
Sep 09, 2025 27.80 27.88 27.73 27.73 10,145 -0.04(-0.14%)
Sep 08, 2025 27.77 27.89 27.74 27.77 6,116 +0.22(+0.80%)
Sep 05, 2025 27.82 27.82 27.55 27.55 10,761 +0.11(+0.40%)
Sep 04, 2025 27.48 27.50 27.16 27.44 17,576 +0.03(+0.10%)
Sep 03, 2025 27.31 27.47 27.31 27.41 11,947 +0.11(+0.40%)
Sep 02, 2025 27.12 27.32 27.09 27.31 11,599 -0.17(-0.64%)
Aug 29, 2025 27.55 27.64 27.48 27.48 12,724 -0.21(-0.78%)
Aug 28, 2025 27.72 27.72 27.58 27.70 9,783 +0.07(+0.25%)
Aug 27, 2025 27.50 27.64 27.43 27.62 15,124 +0.03(+0.11%)
Aug 26, 2025 27.67 27.67 27.46 27.59 9,441 -0.02(-0.06%)
Aug 25, 2025 27.93 27.93 27.61 27.61 12,834 -0.48(-1.69%)
Aug 22, 2025 27.71 28.15 27.71 28.09 43,220 +0.50(+1.82%)
Aug 21, 2025 27.64 27.71 27.44 27.59 9,058 -0.19(-0.68%)
Aug 20, 2025 27.77 27.83 27.65 27.77 5,786 +0.03(+0.13%)
Aug 19, 2025 27.84 27.86 27.66 27.74 5,500 -0.03(-0.11%)
Aug 18, 2025 27.75 27.82 27.70 27.77 15,349 +0.06(+0.22%)
Aug 15, 2025 27.72 27.85 27.71 27.71 3,485 +0.03(+0.11%)
Aug 14, 2025 27.55 27.72 27.55 27.68 7,437 +0.01(+0.04%)
Aug 13, 2025 27.66 27.75 27.66 27.67 7,733 +0.05(+0.18%)
Aug 12, 2025 27.45 27.65 27.43 27.62 7,403 +0.22(+0.80%)
Aug 11, 2025 27.36 27.48 27.36 27.40 7,659 -0.07(-0.27%)
Aug 08, 2025 27.40 27.65 27.36 27.48 11,613 +0.20(+0.75%)
Aug 07, 2025 27.36 27.36 27.20 27.27 8,706 +0.09(+0.32%)
Aug 06, 2025 27.20 27.20 27.13 27.18 21,687 -0.00(-0.00%)
Aug 05, 2025 27.18 27.22 27.07 27.18 7,768 +0.01(+0.05%)
Aug 04, 2025 27.10 27.22 27.03 27.17 8,530 +0.35(+1.31%)
Aug 01, 2025 26.80 26.85 26.54 26.82 11,814 -0.17(-0.63%)
Jul 31, 2025 27.04 27.04 26.88 26.99 11,722 -0.22(-0.81%)
Jul 30, 2025 27.26 27.28 27.08 27.21 14,273 -0.09(-0.33%)
Jul 29, 2025 27.24 27.30 27.17 27.30 4,128 +0.25(+0.93%)
Jul 28, 2025 27.18 27.23 26.87 27.05 10,360 -0.45(-1.63%)
Jul 25, 2025 27.46 27.58 27.27 27.50 14,167 -0.20(-0.72%)
Jul 24, 2025 27.69 27.84 27.69 27.70 4,406 -0.08(-0.30%)
Jul 23, 2025 27.51 27.87 27.51 27.78 8,261 +0.38(+1.38%)
Jul 22, 2025 27.25 27.43 27.22 27.40 6,883 +0.18(+0.66%)
Jul 21, 2025 27.32 27.45 27.22 27.22 5,897 +0.07(+0.25%)
Jul 18, 2025 27.27 27.32 27.14 27.15 3,015 -0.05(-0.19%)
Jul 17, 2025 27.13 27.22 27.10 27.20 2,595 +0.03(+0.11%)
Jul 16, 2025 26.93 27.19 26.93 27.17 50,447 +0.25(+0.91%)
Jul 15, 2025 27.21 27.21 26.91 26.93 8,749 -0.24(-0.89%)
Jul 14, 2025 27.16 27.19 27.12 27.17 5,489 -0.07(-0.26%)
Jul 11, 2025 27.29 27.76 27.12 27.24 7,760 -0.24(-0.87%)
Jul 10, 2025 27.45 27.57 27.31 27.48 7,001 +0.07(+0.26%)
Jul 09, 2025 27.31 27.41 27.23 27.41 3,502 +0.06(+0.22%)
Jul 08, 2025 27.16 27.46 27.07 27.35 9,132 +0.22(+0.80%)
Jul 07, 2025 27.24 27.30 27.02 27.13 10,304 -0.11(-0.39%)
Jul 03, 2025 27.22 27.34 27.22 27.24 4,625 +0.01(+0.04%)
Jul 02, 2025 27.29 27.41 27.07 27.23 32,667 -0.14(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.