Invesco S&P International Developed Low Volatility ETF (IDLV) Historical Stock Data

27.97 ↓0.02 (-0.07%)
As of January 26, 2023, 3:50pm EST.

Historical Data

In the past 30 trading days, IDLV is up 0.02% a day on average. There have been 17 days where Invesco S&P International Developed Low Volatility ETF closed green and 13 days where IDLV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2727.9827.97↓$0.01 (-0.03%)27.9428.0718.05K
2023-01-2627.9927.99↑$0.00 (0.00%)27.8528.0124.46K
2023-01-2527.7827.95↑$0.17 (0.61%)27.7828.0222.87K
2023-01-2427.7527.84↑$0.09 (0.32%)27.7327.9623.95K
2023-01-2327.6627.80↑$0.14 (0.51%)27.6427.8132.79K
2023-01-2027.5627.77↑$0.21 (0.76%)27.5027.8120.75K
2023-01-1927.5127.57↑$0.06 (0.24%)27.4827.5979.31K
2023-01-1827.8527.49↓$0.36 (-1.29%)27.4927.9033.17K
2023-01-1727.6427.67↑$0.03 (0.11%)27.6027.7126.27K
2023-01-1327.4127.57↑$0.16 (0.58%)27.4027.6022.85K
2023-01-1227.2527.49↑$0.24 (0.88%)27.1727.5333.64K
2023-01-1127.0527.08↑$0.03 (0.11%)26.9927.1528.76K
2023-01-1026.9726.99↑$0.02 (0.07%)26.9127.0225.58K
2023-01-0927.1127.04↓$0.07 (-0.26%)27.0427.2868.68K
2023-01-0626.6727.01↑$0.34 (1.27%)26.6127.0548.51K
2023-01-0526.6426.57↓$0.07 (-0.26%)26.5626.6925.38K
2023-01-0427.0126.92↓$0.09 (-0.33%)26.8827.0625.45K
2023-01-0326.9126.80↓$0.11 (-0.41%)26.7227.06101.83K
2022-12-3026.8226.78↓$0.04 (-0.15%)26.7726.9391.47K
2022-12-2926.7626.86↑$0.10 (0.37%)26.7326.98448.39K
2022-12-2826.8926.60↓$0.29 (-1.08%)26.5526.89153.09K
2022-12-2726.7226.76↑$0.04 (0.15%)26.7126.8852.40K
2022-12-2326.6526.77↑$0.12 (0.45%)26.5826.82132.17K
2022-12-2226.7626.64↓$0.12 (-0.44%)26.4926.76103.89K
2022-12-2126.6426.79↑$0.15 (0.56%)26.6426.8052.78K
2022-12-2026.4526.50↑$0.05 (0.19%)26.4526.6141.71K
2022-12-1926.4726.33↓$0.14 (-0.53%)26.2226.48111.90K
2022-12-1626.6426.55↓$0.09 (-0.34%)26.5026.6663.96K
2022-12-1526.9426.61↓$0.33 (-1.22%)26.5226.94137.80K
2022-12-1427.1827.10↓$0.08 (-0.29%)26.9827.3435.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$IDLV Holding Strong since January ??????????

0 Like Report
145zip

$IDLV Overpower the algos!

0 Like Report
a

$IDLV Many many bears

0 Like Report