Indicators

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

28.42 +0.05 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.98	28.12	27.62	27.63	106,728	-0.34(-1.22%)
Apr 28, 2022	27.76	28.02	27.69	27.97	309,502	+0.25(+0.90%)
Apr 27, 2022	27.74	27.89	27.66	27.72	370,301	+0.01(+0.03%)
Apr 26, 2022	28.05	28.05	27.71	27.71	80,903	-0.46(-1.63%)
Apr 25, 2022	28.08	28.18	27.93	28.17	151,297	-0.04(-0.13%)
Apr 22, 2022	28.48	28.50	28.17	28.21	116,167	-0.30(-1.07%)
Apr 21, 2022	28.84	28.85	28.48	28.51	156,148	-0.21(-0.74%)
Apr 20, 2022	28.70	28.83	28.67	28.73	134,335	+0.29(+1.04%)
Apr 19, 2022	28.26	28.45	28.26	28.43	130,738	+0.06(+0.23%)
Apr 18, 2022	28.40	28.52	28.31	28.37	254,995	-0.17(-0.61%)
Apr 14, 2022	28.62	28.70	28.48	28.54	97,223	-0.07(-0.26%)
Apr 13, 2022	28.43	28.66	28.43	28.62	108,155	+0.09(+0.32%)
Apr 12, 2022	28.71	28.73	28.48	28.52	4,520,206	-0.10(-0.35%)
Apr 11, 2022	28.73	28.76	28.61	28.62	142,594	-0.18(-0.61%)
Apr 08, 2022	28.65	28.86	28.65	28.80	88,311	+0.05(+0.16%)
Apr 07, 2022	28.70	28.83	28.61	28.75	118,758	+0.11(+0.39%)
Apr 06, 2022	28.69	28.75	28.53	28.64	94,173	-0.17(-0.59%)
Apr 05, 2022	28.88	29.04	28.78	28.81	53,811	-0.03(-0.10%)
Apr 04, 2022	28.79	28.89	28.78	28.84	57,346	+0.05(+0.17%)

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.