Invesco S&P International Developed High Dividend Low Volatility ETF (IDHD) Historical Stock Data
24.53 ↓0.01 (-0.06%)
As of January 31, 2023, 10:49am EST.
Historical Data
In the past 30 trading days, IDHD is down -0.05% a day on average. There have been 13 days where Invesco S&P International Developed High Dividend Low Volatility ETF closed green and 17 days where IDHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 24.70 | 24.54 | ↓$0.16 (-0.63%) | 24.54 | 24.97 | 816 |
| 2023-01-27 | 24.47 | 24.56 | ↑$0.09 (0.35%) | 24.47 | 24.58 | 10.74K |
| 2023-01-26 | 24.56 | 24.55 | ↓$0.01 (-0.06%) | 24.50 | 24.56 | 545 |
| 2023-01-25 | 24.50 | 24.58 | ↑$0.08 (0.33%) | 24.31 | 24.58 | 2.55K |
| 2023-01-24 | 24.43 | 24.46 | ↑$0.03 (0.13%) | 24.35 | 24.56 | 5.54K |
| 2023-01-23 | 24.45 | 24.35 | ↓$0.10 (-0.41%) | 24.32 | 24.45 | 10.86K |
| 2023-01-20 | 24.20 | 24.39 | ↑$0.19 (0.77%) | 24.20 | 24.39 | 722 |
| 2023-01-19 | 23.98 | 24.04 | ↑$0.06 (0.23%) | 23.92 | 24.04 | 2.21K |
| 2023-01-18 | 24.10 | 23.98 | ↓$0.12 (-0.50%) | 23.89 | 24.49 | 4.61K |
| 2023-01-17 | 23.88 | 24.05 | ↑$0.17 (0.71%) | 23.88 | 24.09 | 2.49K |
| 2023-01-13 | 24.08 | 24.07 | ↓$0.01 (-0.06%) | 24.07 | 24.08 | 856 |
| 2023-01-12 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 15 |
| 2023-01-11 | 23.77 | 23.81 | ↑$0.04 (0.19%) | 23.77 | 23.81 | 272 |
| 2023-01-10 | 23.74 | 23.74 | ↑$0.00 (0.00%) | 23.74 | 23.74 | 27 |
| 2023-01-09 | 23.85 | 23.66 | ↓$0.19 (-0.81%) | 23.63 | 23.86 | 1.41K |
| 2023-01-06 | 23.28 | 23.63 | ↑$0.35 (1.50%) | 23.28 | 23.63 | 8.33K |
| 2023-01-05 | 23.32 | 23.26 | ↓$0.06 (-0.26%) | 23.17 | 23.32 | 1.73K |
| 2023-01-04 | 23.25 | 23.39 | ↑$0.14 (0.62%) | 23.23 | 23.43 | 5.16K |
| 2023-01-03 | 23.21 | 23.16 | ↓$0.05 (-0.24%) | 23.12 | 23.21 | 2.42K |
| 2022-12-30 | 23.21 | 23.12 | ↓$0.09 (-0.39%) | 23.12 | 23.21 | 1.66K |
| 2022-12-29 | 23.22 | 23.19 | ↓$0.03 (-0.14%) | 23.17 | 23.22 | 1.39K |
| 2022-12-28 | 23.21 | 22.95 | ↓$0.26 (-1.10%) | 22.95 | 23.21 | 1.11K |
| 2022-12-27 | 22.94 | 23.03 | ↑$0.09 (0.39%) | 22.73 | 23.03 | 31.50K |
| 2022-12-23 | 23.14 | 23.05 | ↓$0.09 (-0.39%) | 22.94 | 23.22 | 4.46K |
| 2022-12-22 | 23.24 | 22.93 | ↓$0.31 (-1.32%) | 22.68 | 23.24 | 3.10K |
| 2022-12-20 | 22.89 | 22.85 | ↓$0.04 (-0.16%) | 22.76 | 22.98 | 3.13K |
| 2022-12-19 | 22.96 | 22.81 | ↓$0.15 (-0.65%) | 22.81 | 22.96 | 1.01K |
| 2022-12-16 | 23.05 | 22.96 | ↓$0.10 (-0.41%) | 22.79 | 23.05 | 14.24K |
| 2022-12-15 | 22.95 | 23.14 | ↑$0.19 (0.81%) | 22.95 | 23.43 | 3.54K |
| 2022-12-14 | 23.57 | 23.56 | ↓$0.01 (-0.04%) | 23.53 | 23.63 | 2.20K |
Create an account or log in to view more rows.
$IDHD Not Selling
Hodling for thousands!
$IDHD wtf?
$IDHD looks like a loading
$IDHD strong move here
$IDHD it begins tomorrow
$IDHD breaking out of this wedge sooner than later
$IDHD This is just getting warmed up.
$IDHD unstoppable up wow
$IDHD tomorrow will be an explosion day
I believe it!
$IDHD Free money indeed??