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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	27.27	27.34	27.18	27.21	18,869	+0.03(+0.11%)
Jun 26, 2024	27.18	27.23	27.11	27.18	19,040	-0.22(-0.81%)
Jun 25, 2024	27.37	27.43	27.30	27.40	21,889	-0.06(-0.22%)
Jun 24, 2024	27.36	27.60	27.36	27.46	13,890	+0.24(+0.89%)
Jun 21, 2024	27.16	27.26	27.11	27.22	41,760	-0.07(-0.25%)
Jun 20, 2024	27.23	27.34	27.20	27.28	15,554	-0.06(-0.21%)
Jun 18, 2024	27.23	27.41	27.23	27.34	10,097	+0.15(+0.56%)
Jun 17, 2024	27.03	27.27	27.00	27.19	27,955	+0.06(+0.21%)
Jun 14, 2024	27.08	27.20	27.07	27.13	14,669	-0.21(-0.78%)
Jun 13, 2024	27.38	27.38	27.26	27.35	91,518	-0.25(-0.89%)
Jun 12, 2024	27.75	27.75	27.58	27.59	81,886	+0.25(+0.92%)
Jun 11, 2024	27.32	27.42	27.27	27.34	33,589	-0.28(-1.02%)
Jun 10, 2024	27.50	27.65	27.45	27.62	11,395	-0.03(-0.12%)
Jun 07, 2024	27.76	27.76	27.66	27.66	7,502	-0.38(-1.36%)
Jun 06, 2024	27.89	28.04	27.89	28.04	13,129	+0.14(+0.51%)
Jun 05, 2024	27.90	27.96	27.83	27.89	12,511	+0.06(+0.23%)
Jun 04, 2024	27.73	27.85	27.71	27.83	26,207	+0.08(+0.31%)
Jun 03, 2024	27.73	27.78	27.67	27.75	14,780	+0.12(+0.43%)
May 31, 2024	27.56	27.63	27.49	27.63	45,974	+0.21(+0.76%)
May 30, 2024	27.38	27.48	27.35	27.42	9,918	+0.22(+0.80%)
May 29, 2024	27.32	27.33	27.18	27.20	74,787	-0.43(-1.57%)
May 28, 2024	27.73	27.75	27.57	27.64	24,212	-0.12(-0.43%)
May 24, 2024	27.66	27.81	27.66	27.76	13,340	+0.17(+0.61%)
May 23, 2024	27.85	27.85	27.53	27.59	8,427	-0.15(-0.53%)
May 22, 2024	27.80	27.90	27.74	27.74	8,510	-0.24(-0.85%)
May 21, 2024	27.96	28.05	27.90	27.97	10,560	-0.03(-0.12%)
May 20, 2024	28.01	28.09	27.98	28.01	19,737	-0.06(-0.23%)
May 17, 2024	28.00	28.09	27.99	28.07	72,461	+0.05(+0.17%)
May 16, 2024	28.05	28.09	27.99	28.02	13,847	-0.07(-0.25%)
May 15, 2024	27.99	28.15	27.93	28.09	12,744	+0.21(+0.74%)
May 14, 2024	27.89	27.92	27.81	27.88	13,416	+0.05(+0.20%)
May 13, 2024	27.92	27.92	27.80	27.83	6,403	-0.03(-0.10%)
May 10, 2024	27.85	27.92	27.79	27.86	14,298	+0.04(+0.16%)
May 09, 2024	27.68	27.84	27.68	27.81	26,245	+0.22(+0.81%)
May 08, 2024	27.53	27.61	27.53	27.59	6,661	-0.04(-0.15%)
May 07, 2024	27.71	27.74	27.59	27.63	16,370	-0.03(-0.11%)
May 06, 2024	27.57	27.67	27.56	27.67	28,127	+0.16(+0.60%)
May 03, 2024	27.57	27.60	27.47	27.50	10,173	+0.19(+0.69%)
May 02, 2024	27.19	27.39	27.11	27.31	15,700	+0.37(+1.37%)
May 01, 2024	26.89	27.13	26.82	26.95	35,666	+0.07(+0.26%)
Apr 30, 2024	27.06	27.15	26.88	26.88	12,747	-0.31(-1.13%)
Apr 29, 2024	27.17	27.25	27.13	27.18	76,121	+0.16(+0.59%)
Apr 26, 2024	27.08	27.09	26.97	27.02	24,393	+0.00(+0.00%)
Apr 25, 2024	26.90	27.06	26.80	27.02	11,395	-0.07(-0.26%)
Apr 24, 2024	27.14	27.14	26.99	27.09	61,461	-0.19(-0.69%)
Apr 23, 2024	27.09	27.32	27.09	27.28	26,739	+0.24(+0.88%)
Apr 22, 2024	26.95	27.09	26.90	27.04	25,026	+0.33(+1.25%)
Apr 19, 2024	26.67	26.82	26.66	26.71	18,757	+0.12(+0.45%)
Apr 18, 2024	26.61	26.69	26.54	26.59	29,067	-0.02(-0.07%)
Apr 17, 2024	26.67	26.68	26.50	26.61	7,930	+0.14(+0.52%)
Apr 16, 2024	26.58	26.58	26.44	26.47	11,031	-0.23(-0.85%)
Apr 15, 2024	26.96	26.96	26.62	26.70	541,943	-0.13(-0.48%)
Apr 12, 2024	26.93	26.98	26.78	26.83	12,825	-0.31(-1.13%)
Apr 11, 2024	27.19	27.20	26.95	27.13	18,012	+0.02(+0.08%)
Apr 10, 2024	27.20	27.26	27.04	27.11	27,433	-0.43(-1.57%)
Apr 09, 2024	27.58	27.64	27.46	27.55	18,960	+0.05(+0.17%)
Apr 08, 2024	27.53	27.55	27.48	27.50	13,560	+0.11(+0.40%)
Apr 05, 2024	27.33	27.46	27.28	27.39	17,703	+0.05(+0.18%)
Apr 04, 2024	27.67	27.69	27.34	27.34	17,415	-0.11(-0.40%)
Apr 03, 2024	27.48	27.57	27.45	27.45	11,132	+0.01(+0.04%)
Apr 02, 2024	27.50	27.54	27.41	27.44	22,009	-0.21(-0.75%)

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.