Invesco S&P International Developed Low Volatility ETF (IDLV) Historical Stock Data
26.92 ↓0.02 (-0.07%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IDLV is down -0.14% a day on average. There have been 9 days where Invesco S&P International Developed Low Volatility ETF closed green and 21 days where IDLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 26.94 | 26.92 | ↓$0.02 (-0.07%) | 26.87 | 27.03 | 28.71K |
| 2024-04-17 | 27.00 | 26.94 | ↓$0.06 (-0.22%) | 26.83 | 27.01 | 7.83K |
| 2024-04-16 | 26.91 | 26.80 | ↓$0.11 (-0.41%) | 26.77 | 26.91 | 10.90K |
| 2024-04-15 | 27.30 | 27.03 | ↓$0.27 (-0.99%) | 26.96 | 27.30 | 535.29K |
| 2024-04-12 | 27.26 | 27.16 | ↓$0.10 (-0.37%) | 27.11 | 27.32 | 12.67K |
| 2024-04-11 | 27.53 | 27.47 | ↓$0.06 (-0.22%) | 27.28 | 27.54 | 17.79K |
| 2024-04-10 | 27.54 | 27.45 | ↓$0.09 (-0.33%) | 27.38 | 27.60 | 27.10K |
| 2024-04-09 | 27.92 | 27.89 | ↓$0.03 (-0.11%) | 27.80 | 27.98 | 18.73K |
| 2024-04-08 | 27.87 | 27.84 | ↓$0.03 (-0.11%) | 27.84 | 27.90 | 13.39K |
| 2024-04-05 | 27.67 | 27.73 | ↑$0.06 (0.22%) | 27.62 | 27.80 | 17.49K |
| 2024-04-04 | 28.01 | 27.68 | ↓$0.33 (-1.18%) | 27.68 | 28.03 | 17.20K |
| 2024-04-03 | 27.82 | 27.79 | ↓$0.03 (-0.12%) | 27.79 | 27.91 | 11K |
| 2024-04-02 | 27.84 | 27.78 | ↓$0.06 (-0.22%) | 27.75 | 27.88 | 21.74K |
| 2024-04-01 | 28.05 | 27.99 | ↓$0.06 (-0.21%) | 27.89 | 28.05 | 13.08K |
| 2024-03-28 | 28.12 | 28.07 | ↓$0.05 (-0.18%) | 28.07 | 28.20 | 26.98K |
| 2024-03-27 | 28.10 | 28.20 | ↑$0.10 (0.36%) | 28.09 | 28.22 | 28.78K |
| 2024-03-26 | 28.08 | 28.01 | ↓$0.07 (-0.25%) | 28.01 | 28.16 | 15.25K |
| 2024-03-25 | 27.98 | 28.05 | ↑$0.07 (0.25%) | 27.98 | 28.10 | 16.15K |
| 2024-03-22 | 28.11 | 28.04 | ↓$0.07 (-0.25%) | 27.99 | 28.13 | 27.69K |
| 2024-03-21 | 28.14 | 28.08 | ↓$0.07 (-0.23%) | 28.08 | 28.16 | 16.68K |
| 2024-03-20 | 27.89 | 28.24 | ↑$0.35 (1.25%) | 27.89 | 28.24 | 33.64K |
| 2024-03-19 | 27.93 | 27.97 | ↑$0.04 (0.14%) | 27.92 | 28.03 | 12.06K |
| 2024-03-18 | 28.05 | 27.90 | ↓$0.15 (-0.53%) | 27.90 | 28.05 | 15.09K |
| 2024-03-15 | 28.17 | 28.17 | ↑$0.00 (0.00%) | 28.11 | 28.21 | 34.81K |
| 2024-03-14 | 28.36 | 28.14 | ↓$0.22 (-0.78%) | 28.06 | 28.37 | 3.95M |
| 2024-03-13 | 28.35 | 28.32 | ↓$0.03 (-0.11%) | 28.32 | 28.41 | 13.88K |
| 2024-03-12 | 28.27 | 28.34 | ↑$0.07 (0.25%) | 28.25 | 28.34 | 17.32K |
| 2024-03-11 | 28.23 | 28.31 | ↑$0.08 (0.28%) | 28.20 | 28.31 | 21.87K |
| 2024-03-08 | 28.45 | 28.40 | ↓$0.05 (-0.18%) | 28.35 | 28.49 | 19.79K |
| 2024-03-07 | 28.32 | 28.36 | ↑$0.04 (0.13%) | 28.32 | 28.39 | 22.20K |
Create an account or log in to view more rows.
$IDLV what happen
$IDLV is the dump over
$IDLV Who’s still buying calls?
$IDLV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$IDLV not happening this week or in the next months
just keep hodl!
$IDLV why is this not moving lol
$IDLV what happened?
$IDLV upupup!
$IDLV soon
$IDLV rip and dip today bulls