S&P Intl Developed Quality Invesco ETF (NY: IDHQ )

30.22 +0.31 (+1.02%)
Streaming Delayed Price Updated: 1:06 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 30.10 30.10 29.80 29.91 27,184 -0.04(-0.13%)
Feb 28, 2024 29.93 30.01 29.78 29.95 42,713 -0.07(-0.23%)
Feb 27, 2024 29.90 30.15 29.90 30.02 23,110 +0.01(+0.03%)
Feb 26, 2024 30.09 30.18 29.97 30.01 135,358 -0.07(-0.23%)
Feb 23, 2024 30.16 30.24 29.99 30.08 45,405 +0.01(+0.03%)
Feb 22, 2024 29.98 30.14 29.85 30.07 105,584 +0.46(+1.55%)
Feb 21, 2024 29.69 29.69 29.47 29.61 118,924 -0.10(-0.34%)
Feb 20, 2024 29.84 29.84 29.50 29.71 58,277 +0.04(+0.13%)
Feb 16, 2024 29.64 29.78 29.59 29.67 24,127 +0.10(+0.34%)
Feb 15, 2024 29.44 29.70 29.43 29.57 47,138 +0.26(+0.89%)
Feb 14, 2024 29.14 29.31 29.05 29.31 38,821 +0.46(+1.59%)
Feb 13, 2024 29.01 29.09 28.76 28.85 39,067 -0.62(-2.10%)
Feb 12, 2024 29.36 29.54 29.29 29.47 64,416 +0.00(+0.00%)
Feb 09, 2024 29.27 29.49 29.23 29.47 64,448 +0.32(+1.10%)
Feb 08, 2024 29.17 29.28 29.12 29.15 463,237 +0.02(+0.09%)
Feb 07, 2024 29.20 29.28 29.10 29.12 140,017 -0.12(-0.43%)
Feb 06, 2024 29.06 29.25 28.95 29.25 66,337 +0.22(+0.76%)
Feb 05, 2024 29.18 29.18 28.75 29.03 120,910 -0.15(-0.51%)
Feb 02, 2024 29.31 29.31 28.91 29.18 445,744 -0.21(-0.71%)
Feb 01, 2024 29.14 29.39 28.96 29.39 11,763 +0.37(+1.27%)
Jan 31, 2024 29.27 29.28 28.80 29.02 16,681 -0.11(-0.38%)
Jan 30, 2024 29.10 29.13 28.95 29.13 27,725 -0.01(-0.03%)
Jan 29, 2024 28.99 29.14 28.81 29.14 22,116 +0.22(+0.76%)
Jan 26, 2024 28.93 28.95 28.83 28.92 35,779 +0.27(+0.94%)
Jan 25, 2024 28.61 28.65 28.45 28.65 35,789 +0.19(+0.67%)
Jan 24, 2024 28.58 28.65 28.42 28.46 39,812 +0.38(+1.35%)
Jan 23, 2024 28.04 28.13 27.97 28.08 63,767 -0.07(-0.25%)
Jan 22, 2024 28.16 28.21 28.11 28.15 20,911 +0.03(+0.11%)
Jan 19, 2024 28.04 28.22 27.92 28.12 39,334 +0.07(+0.25%)
Jan 18, 2024 27.92 28.05 27.84 28.05 31,320 +0.21(+0.75%)
Jan 17, 2024 27.79 27.84 27.63 27.84 43,884 -0.19(-0.68%)
Jan 16, 2024 28.17 28.20 27.97 28.03 50,376 -0.49(-1.72%)
Jan 12, 2024 28.61 28.64 28.46 28.52 33,671 +0.11(+0.39%)
Jan 11, 2024 28.49 28.49 28.14 28.41 34,181 -0.02(-0.07%)
Jan 10, 2024 28.36 28.45 28.31 28.43 51,808 +0.19(+0.67%)
Jan 09, 2024 28.29 28.34 28.18 28.24 28,987 -0.16(-0.56%)
Jan 08, 2024 28.26 28.45 28.19 28.40 32,221 +0.27(+0.96%)
Jan 05, 2024 28.20 28.37 28.11 28.13 17,502 -0.10(-0.35%)
Jan 04, 2024 28.25 28.34 28.17 28.23 22,684 +0.05(+0.16%)
Jan 03, 2024 28.06 28.26 28.01 28.18 59,934 -0.07(-0.23%)
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.