Invesco S&P Intl Dev Low Vol ETF (IDLV)
29.26
+0.16
(+0.53%)
USD |
NYSEARCA |
Nov 05, 16:00
29.26
0.00 (0.00%)
After-Hours: 16:24
IDLV Price: 29.26 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 29.17 | 29.38 | 29.03 | 29.10 | 26544.00 |
| Nov 01, 2024 | 29.11 | 29.16 | 28.90 | 28.98 | 36628.00 |
| Oct 31, 2024 | 29.00 | 29.00 | 28.81 | 28.90 | 22900.00 |
| Oct 30, 2024 | 29.09 | 29.26 | 29.09 | 29.15 | 10915.00 |
| Oct 29, 2024 | 29.33 | 29.34 | 29.22 | 29.29 | 8294.00 |
| Oct 28, 2024 | 29.42 | 29.56 | 29.42 | 29.52 | 7598.00 |
| Oct 25, 2024 | 29.53 | 29.53 | 29.27 | 29.27 | 5727.00 |
| Oct 24, 2024 | 29.45 | 29.51 | 29.38 | 29.42 | 9695.00 |
| Oct 23, 2024 | 29.36 | 29.50 | 29.30 | 29.36 | 21184.00 |
| Oct 22, 2024 | 29.50 | 29.59 | 29.47 | 29.53 | 14722.00 |
| Oct 21, 2024 | 29.86 | 29.88 | 29.62 | 29.65 | 7708.00 |
| Oct 18, 2024 | 29.95 | 30.02 | 29.87 | 29.98 | 5380.00 |
| Oct 17, 2024 | 29.93 | 29.97 | 29.85 | 29.85 | 9592.00 |
| Oct 16, 2024 | 29.83 | 29.95 | 29.79 | 29.86 | 11248.00 |
| Oct 15, 2024 | 29.84 | 29.90 | 29.76 | 29.82 | 10865.00 |
| Oct 14, 2024 | 29.77 | 29.87 | 29.77 | 29.84 | 21523.00 |
| Oct 11, 2024 | 29.85 | 29.86 | 29.80 | 29.80 | 6165.00 |
| Oct 10, 2024 | 29.69 | 29.69 | 29.59 | 29.68 | 5815.00 |
| Oct 09, 2024 | 29.64 | 29.79 | 29.64 | 29.70 | 17501.00 |
| Oct 08, 2024 | 29.65 | 29.69 | 29.61 | 29.64 | 4.089M |
| Oct 07, 2024 | 29.77 | 29.80 | 29.57 | 29.62 | 10693.00 |
| Oct 04, 2024 | 29.84 | 29.86 | 29.78 | 29.86 | 4337.00 |
| Oct 03, 2024 | 29.94 | 29.94 | 29.78 | 29.83 | 12142.00 |
| Oct 02, 2024 | 30.23 | 30.25 | 30.08 | 30.11 | 8616.00 |
| Oct 01, 2024 | 30.30 | 30.38 | 30.17 | 30.33 | 11770.00 |
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
29.06
Average
28.35
Median
Jul 29 2020