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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	29.84	29.86	29.78	29.86	4,337	+0.03(+0.10%)
Oct 03, 2024	29.94	29.94	29.78	29.83	12,142	-0.28(-0.93%)
Oct 02, 2024	30.23	30.25	30.08	30.11	8,616	-0.22(-0.73%)
Oct 01, 2024	30.30	30.38	30.17	30.33	11,770	-0.09(-0.30%)
Sep 30, 2024	30.48	30.64	30.36	30.42	11,773	-0.15(-0.49%)
Sep 27, 2024	30.67	30.83	30.57	30.57	25,890	-0.07(-0.23%)
Sep 26, 2024	30.55	30.71	30.55	30.64	15,246	+0.34(+1.12%)
Sep 25, 2024	30.54	30.59	30.30	30.30	8,801	-0.21(-0.69%)
Sep 24, 2024	30.37	30.52	30.37	30.51	10,541	+0.13(+0.43%)
Sep 23, 2024	30.34	30.45	30.32	30.38	7,962	+0.13(+0.43%)
Sep 20, 2024	30.32	30.36	30.21	30.25	13,444	-0.23(-0.75%)
Sep 19, 2024	30.52	30.53	30.39	30.48	20,238	+0.26(+0.85%)
Sep 18, 2024	30.29	30.57	30.22	30.22	11,892	-0.15(-0.49%)
Sep 17, 2024	30.56	30.56	30.37	30.37	7,864	-0.17(-0.55%)
Sep 16, 2024	30.51	30.56	30.41	30.54	11,667	+0.26(+0.85%)
Sep 13, 2024	30.34	30.40	30.21	30.28	14,006	+0.06(+0.20%)
Sep 12, 2024	30.04	30.22	29.97	30.22	21,428	+0.21(+0.69%)
Sep 11, 2024	29.85	30.15	29.73	30.01	10,138	+0.06(+0.20%)
Sep 10, 2024	30.06	30.07	29.84	29.95	129,805	-0.06(-0.20%)
Sep 09, 2024	29.93	30.13	29.92	30.01	17,244	+0.21(+0.70%)
Sep 06, 2024	30.10	30.10	29.74	29.80	18,711	-0.25(-0.83%)
Sep 05, 2024	30.08	30.08	29.94	30.05	13,529	+0.18(+0.60%)
Sep 04, 2024	29.71	29.96	29.71	29.87	20,606	+0.13(+0.43%)
Sep 03, 2024	29.89	29.91	29.70	29.74	19,034	-0.16(-0.53%)
Aug 30, 2024	29.89	29.94	29.72	29.90	18,604	+0.00(+0.01%)
Aug 29, 2024	29.90	29.98	29.84	29.90	10,175	+0.10(+0.32%)
Aug 28, 2024	29.88	29.93	29.74	29.80	13,581	-0.07(-0.23%)
Aug 27, 2024	29.85	29.96	29.80	29.87	92,961	+0.05(+0.17%)
Aug 26, 2024	29.77	29.84	29.74	29.82	20,045	+0.11(+0.37%)
Aug 23, 2024	29.45	29.78	29.45	29.71	14,247	+0.47(+1.61%)
Aug 22, 2024	29.44	29.48	29.22	29.24	54,755	-0.12(-0.40%)
Aug 21, 2024	29.32	29.49	29.27	29.36	16,462	+0.14(+0.47%)
Aug 20, 2024	29.19	29.27	29.14	29.23	12,038	+0.04(+0.14%)
Aug 19, 2024	29.03	29.24	29.03	29.18	11,371	+0.33(+1.14%)
Aug 16, 2024	28.71	28.90	28.69	28.85	14,855	+0.14(+0.49%)
Aug 15, 2024	28.66	28.79	28.64	28.71	6,505	+0.15(+0.54%)
Aug 14, 2024	28.53	28.60	28.48	28.56	19,459	+0.08(+0.28%)
Aug 13, 2024	28.23	28.53	28.21	28.48	15,342	+0.37(+1.32%)
Aug 12, 2024	28.10	28.17	28.01	28.11	11,841	-0.02(-0.09%)
Aug 09, 2024	28.04	28.14	27.98	28.13	27,819	+0.06(+0.23%)
Aug 08, 2024	27.96	28.07	27.94	28.07	92,725	+0.29(+1.04%)
Aug 07, 2024	27.99	28.02	27.72	27.78	11,424	+0.10(+0.36%)
Aug 06, 2024	27.41	27.77	27.41	27.68	447,495	+0.15(+0.54%)
Aug 05, 2024	27.53	27.66	27.44	27.53	18,248	-0.56(-2.01%)
Aug 02, 2024	28.15	28.20	27.92	28.10	9,570	+0.03(+0.10%)

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.