Indicators

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

28.00 -0.39 (-1.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.04	24.11	23.88	24.10	265,483	+0.03(+0.15%)
May 28, 2020	24.07	24.26	24.00	24.07	263,128	+0.24(+0.99%)
May 27, 2020	23.83	23.88	23.70	23.83	282,207	+0.10(+0.40%)
May 26, 2020	23.77	23.83	23.64	23.74	426,482	+0.47(+2.02%)
May 22, 2020	23.21	23.27	23.12	23.27	172,747	-0.10(-0.45%)
May 21, 2020	23.55	23.55	23.35	23.37	248,970	-0.26(-1.11%)
May 20, 2020	23.66	23.79	23.59	23.63	204,017	+0.31(+1.31%)
May 19, 2020	23.40	23.52	23.33	23.33	235,540	-0.23(-0.96%)
May 18, 2020	23.34	23.62	23.31	23.55	470,534	+0.59(+2.58%)
May 15, 2020	22.95	23.05	22.85	22.96	298,496	-0.06(-0.27%)
May 14, 2020	22.82	23.05	22.73	23.02	493,624	-0.25(-1.09%)
May 13, 2020	23.42	23.47	23.17	23.27	555,411	-0.04(-0.19%)
May 12, 2020	23.54	23.63	23.29	23.32	517,193	-0.24(-1.04%)
May 11, 2020	23.43	23.61	23.43	23.56	192,058	+0.13(+0.56%)
May 08, 2020	23.37	23.47	23.31	23.43	842,645	+0.33(+1.44%)
May 07, 2020	23.03	23.17	22.95	23.10	378,678	+0.20(+0.88%)
May 06, 2020	23.16	23.20	22.90	22.90	341,391	-0.17(-0.72%)
May 05, 2020	23.06	23.19	22.99	23.07	207,828	+0.12(+0.53%)
May 04, 2020	22.83	23.00	22.79	22.94	398,300	+0.02(+0.08%)

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.