Invesco S&P Intl Dev Low Vol ETF (IDLV)
26.92
-0.02
(-0.07%)
USD |
NYSEARCA |
Apr 18, 16:00
IDLV Price: 26.92 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 26.94 | 27.02 | 26.87 | 26.92 | 28711.00 |
Apr 17, 2024 | 27.00 | 27.01 | 26.83 | 26.94 | 7833.00 |
Apr 16, 2024 | 26.91 | 26.91 | 26.77 | 26.80 | 10896.00 |
Apr 15, 2024 | 27.30 | 27.30 | 26.96 | 27.03 | 535291.0 |
Apr 12, 2024 | 27.26 | 27.32 | 27.11 | 27.16 | 12668.00 |
Apr 11, 2024 | 27.53 | 27.54 | 27.28 | 27.47 | 17791.00 |
Apr 10, 2024 | 27.54 | 27.60 | 27.38 | 27.45 | 27097.00 |
Apr 09, 2024 | 27.92 | 27.98 | 27.80 | 27.89 | 18728.00 |
Apr 08, 2024 | 27.87 | 27.90 | 27.82 | 27.84 | 13394.00 |
Apr 05, 2024 | 27.67 | 27.80 | 27.62 | 27.73 | 17486.00 |
Apr 04, 2024 | 28.01 | 28.03 | 27.68 | 27.68 | 17202.00 |
Apr 03, 2024 | 27.82 | 27.91 | 27.79 | 27.79 | 10996.00 |
Apr 02, 2024 | 27.84 | 27.88 | 27.75 | 27.78 | 21739.00 |
Apr 01, 2024 | 28.05 | 28.05 | 27.89 | 27.99 | 13076.00 |
Mar 28, 2024 | 28.12 | 28.20 | 28.07 | 28.07 | 26976.00 |
Mar 27, 2024 | 28.10 | 28.22 | 28.09 | 28.20 | 28778.00 |
Mar 26, 2024 | 28.08 | 28.16 | 28.01 | 28.01 | 15246.00 |
Mar 25, 2024 | 27.98 | 28.10 | 27.98 | 28.05 | 16148.00 |
Mar 22, 2024 | 28.11 | 28.17 | 27.99 | 28.04 | 27687.00 |
Mar 21, 2024 | 28.14 | 28.17 | 28.08 | 28.08 | 16677.00 |
Mar 20, 2024 | 27.89 | 28.24 | 27.89 | 28.24 | 33643.00 |
Mar 19, 2024 | 27.93 | 28.03 | 27.92 | 27.97 | 12059.00 |
Mar 18, 2024 | 28.05 | 28.05 | 27.90 | 27.90 | 15089.00 |
Mar 15, 2024 | 28.17 | 28.21 | 28.11 | 28.17 | 34815.00 |
Mar 14, 2024 | 28.36 | 28.37 | 28.06 | 28.14 | 3.954M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.46
Minimum
Mar 23 2020
34.99
Maximum
Dec 16 2019
29.61
Average
28.94
Median