Invesco Intl Dev Dynmc Mltfctr ETF (IMFL)
23.86
+0.11
(+0.46%)
USD |
BATS |
Nov 14, 16:00
23.99
+0.13
(+0.54%)
After-Hours: 20:00
IMFL Price: 23.86 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 23.94 | 24.01 | 23.71 | 23.86 | 112365.0 |
| Nov 13, 2024 | 23.68 | 23.83 | 23.63 | 23.75 | 20566.00 |
| Nov 12, 2024 | 24.20 | 24.20 | 23.71 | 23.92 | 31484.00 |
| Nov 11, 2024 | 24.41 | 24.54 | 24.32 | 24.43 | 10684.00 |
| Nov 08, 2024 | 24.42 | 24.48 | 24.28 | 24.39 | 207624.0 |
| Nov 07, 2024 | 24.53 | 24.94 | 24.49 | 24.75 | 51148.00 |
| Nov 06, 2024 | 24.35 | 24.35 | 24.16 | 24.34 | 21914.00 |
| Nov 05, 2024 | 24.37 | 24.62 | 24.37 | 24.59 | 29382.00 |
| Nov 04, 2024 | 24.50 | 24.50 | 24.30 | 24.30 | 14499.00 |
| Nov 01, 2024 | 24.42 | 24.49 | 24.33 | 24.37 | 55419.00 |
| Oct 31, 2024 | 24.31 | 24.33 | 24.00 | 24.32 | 100568.0 |
| Oct 30, 2024 | 24.43 | 24.95 | 24.43 | 24.49 | 6678.00 |
| Oct 29, 2024 | 24.68 | 24.77 | 24.65 | 24.69 | 3282.00 |
| Oct 28, 2024 | 24.80 | 24.88 | 24.76 | 24.85 | 59690.00 |
| Oct 25, 2024 | 24.74 | 24.74 | 24.57 | 24.61 | 16784.00 |
| Oct 24, 2024 | 24.59 | 24.68 | 24.59 | 24.66 | 2717.00 |
| Oct 23, 2024 | 24.61 | 24.66 | 24.51 | 24.65 | 4200.00 |
| Oct 22, 2024 | 24.83 | 24.83 | 24.73 | 24.80 | 2800.00 |
| Oct 21, 2024 | 25.07 | 25.08 | 24.88 | 24.96 | 6771.00 |
| Oct 18, 2024 | 25.12 | 25.34 | 25.12 | 25.19 | 14480.00 |
| Oct 17, 2024 | 25.19 | 25.19 | 25.07 | 25.13 | 11314.00 |
| Oct 16, 2024 | 25.10 | 25.12 | 25.03 | 25.08 | 13097.00 |
| Oct 15, 2024 | 25.39 | 25.39 | 24.98 | 25.09 | 18964.00 |
| Oct 14, 2024 | 25.27 | 25.42 | 25.18 | 25.40 | 13498.00 |
| Oct 11, 2024 | 25.09 | 25.28 | 25.09 | 25.25 | 23322.00 |
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
17.56
Minimum
Sep 27 2022
27.96
Maximum
Sep 15 2021
24.06
Average
24.39
Median
Nov 08 2024