Invesco S&P International Developed Quality ETF (IDHQ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.07948969578 | 30.57 | 30.72 | 29.79 | 47127 | 30.23823713 | SP |
| 4 | -0.28 | -0.917431192661 | 30.52 | 31.59 | 29.79 | 40452 | 30.66593189 | SP |
| 12 | 0.22 | 0.732844770153 | 30.02 | 31.59 | 29.6669 | 57462 | 30.77697546 | SP |
| 26 | 1.31 | 4.52817144832 | 28.93 | 31.59 | 28.75 | 57286 | 30.16265856 | SP |
| 52 | 2.55 | 9.2091007584 | 27.69 | 31.59 | 25 | 43518 | 29.07655814 | SP |
| 156 | -1.16 | -3.69426751592 | 31.4 | 32.93 | 20.5504 | 32764 | 27.51509464 | SP |
| 260 | 6.6 | 27.9187817259 | 23.64 | 32.93 | 17.88 | 29106 | 26.9318465 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 30.24 | 0.35 | 1.17 | 30.13 | 30.369 | 30.13 | 86058 |
| 1721946600 | 29.89 | -0.26 | -0.88 | 30.03 | 30.209 | 29.79 | 84461 |
| 1721860200 | 30.1544 | -0.35 | -1.13 | 30.49 | 30.49 | 30.1 | 44950 |
| 1721773800 | 30.5 | -0.2 | -0.65 | 30.72 | 30.72 | 30.37 | 45273 |
| 1721687400 | 30.7 | 0.33 | 1.09 | 30.7 | 30.7 | 30.5005 | 40301 |
| 1721428200 | 30.37 | -0.16 | -0.52 | 30.57 | 30.57 | 30.3 | 20648 |
| 1721341800 | 30.53 | -0.53 | -1.71 | 31.3 | 31.3 | 30.445 | 55966 |
| 1721255400 | 31.06 | -0.21 | -0.67 | 31.1 | 31.1 | 30.8241 | 19718 |
| 1721169000 | 31.27 | 0.04 | 0.13 | 31.09 | 31.2943 | 30.99 | 28834 |
| 1721082600 | 31.23 | -0.29 | -0.92 | 31.51 | 31.51 | 31.02 | 32547 |
| 1720823400 | 31.52 | 0.39 | 1.25 | 31.27 | 31.59 | 31.27 | 30511 |
| 1720737000 | 31.13 | 0.13 | 0.42 | 31.28 | 31.28 | 30.9 | 25881 |
| 1720650600 | 31 | 0.31 | 1.01 | 30.88 | 31.0564 | 30.62 | 32124 |
| 1720564200 | 30.69 | -0.19 | -0.62 | 30.86 | 30.86 | 30.5001 | 28098 |
| 1720477800 | 30.88 | -0.23 | -0.74 | 31 | 31 | 30.65 | 105619 |
| 1720218600 | 31.11 | 0.36 | 1.17 | 31.15 | 31.15 | 30.5852 | 16061 |
| 1720040640 | 30.75 | 0.33 | 1.08 | 30.68 | 30.76 | 30.5019 | 37732 |
| 1719959400 | 30.42 | -0.05 | -0.16 | 30.28 | 30.46 | 30.1297 | 39819 |
| 1719873000 | 30.47 | -0.05 | -0.16 | 30.52 | 30.62 | 30.18 | 39596 |
| 1719613800 | 30.52 | 0 | 0.00 | 30.52 | 30.52 | 30.52 | 0 |
| 1719527400 | 30.52 | 0.13 | 0.43 | 30.5 | 30.61 | 30.3 | 82207 |
| 1719441000 | 30.39 | -0.36 | -1.17 | 30.56 | 30.56 | 30.3201 | 117723 |
| 1719354600 | 30.75 | -0.03 | -0.10 | 30.62 | 30.79 | 30.4288 | 41733 |
| 1719268200 | 30.78 | 0.14 | 0.47 | 31.48 | 31.48 | 30.566 | 62134 |
| 1719009000 | 30.6374 | -0.18 | -0.59 | 30.88 | 30.88 | 30.5301 | 42517 |
| 1718922600 | 30.82 | -0.14 | -0.45 | 30.88 | 31.0307 | 30.681 | 56438 |
| 1718749800 | 30.96 | 0.16 | 0.50 | 30.87 | 30.9999 | 30.7208 | 48782 |
| 1718663400 | 30.805 | 0.22 | 0.70 | 30.67 | 30.89 | 30.44 | 66404 |
| 1718404200 | 30.5894 | -0.26 | -0.84 | 30.71 | 30.71 | 30.4273 | 37349 |
| 1718317800 | 30.85 | -0.42 | -1.34 | 31.18 | 31.18 | 30.732 | 45951 |
| 1718231400 | 31.27 | 0.37 | 1.20 | 31.48 | 31.48 | 31.1501 | 79384 |
| 1718145000 | 30.9 | -0.31 | -0.99 | 30.9 | 30.93 | 30.617 | 37473 |
| 1718058600 | 31.21 | -0.01 | -0.03 | 31.04 | 31.21 | 30.83 | 43951 |
| 1717799400 | 31.22 | -0.18 | -0.56 | 31.32 | 31.33 | 31 | 190456 |
| 1717713000 | 31.395 | 0.04 | 0.14 | 31.48 | 31.48 | 31.2337 | 312077 |
| 1717626600 | 31.35 | 0.36 | 1.16 | 31.26 | 31.35 | 30.9874 | 49118 |
| 1717540200 | 30.99 | 0.04 | 0.13 | 30.91 | 30.99 | 30.7 | 41473 |
| 1717453800 | 30.95 | 0.11 | 0.36 | 30.98 | 30.98 | 30.5583 | 34411 |
| 1717194600 | 30.84 | 0.3 | 0.98 | 30.76 | 30.84 | 30.56 | 28646 |
| 1717108200 | 30.54 | 0.19 | 0.63 | 30.49 | 30.6699 | 30.3878 | 217071 |
| 1717021800 | 30.35 | -0.42 | -1.36 | 30.48 | 30.48 | 30.27 | 44008 |
| 1716935400 | 30.77 | 0.08 | 0.26 | 30.89 | 30.98 | 30.64 | 32135 |
| 1716589800 | 30.69 | 0.09 | 0.28 | 30.87 | 31.035 | 30.69 | 106975 |
| 1716503400 | 30.605 | -0.07 | -0.22 | 31.12 | 31.12 | 30.5204 | 58302 |
| 1716417000 | 30.6715 | -0.36 | -1.16 | 30.87 | 30.88 | 30.5557 | 38809 |
| 1716330600 | 31.03 | -0.1 | -0.32 | 31.03 | 31.08 | 30.8586 | 46430 |
| 1716244200 | 31.13 | 0.19 | 0.61 | 31.24 | 31.24 | 30.9744 | 64129 |
| 1715985000 | 30.94 | 0 | 0.00 | 30.99 | 31.08 | 30.85 | 26528 |
| 1715898600 | 30.94 | -0.06 | -0.19 | 31.07 | 31.07 | 30.93 | 30110 |
| 1715812200 | 31 | 0.31 | 1.01 | 30.98 | 31.03 | 30.69 | 42955 |
| 1715725800 | 30.69 | 0.22 | 0.72 | 30.69 | 30.75 | 30.5665 | 19158 |
| 1715639400 | 30.47 | 0 | 0.00 | 30.56 | 30.72 | 30.46 | 29825 |
| 1715380200 | 30.47 | 0.03 | 0.10 | 30.6 | 30.6 | 30.44 | 38698 |
| 1715293800 | 30.44 | 0.27 | 0.89 | 30.2 | 30.5156 | 30.195 | 28808 |
| 1715207400 | 30.17 | -0.01 | -0.03 | 30.29 | 30.29 | 30.12 | 63894 |
| 1715121000 | 30.1782 | 0.04 | 0.13 | 30.27 | 30.3196 | 30.0588 | 50318 |
| 1715034600 | 30.14 | 0.27 | 0.90 | 30.09 | 30.14 | 29.87 | 85174 |
| 1714775400 | 29.87 | 0.39 | 1.32 | 30.02 | 30.02 | 29.6669 | 48154 |
| 1714689000 | 29.48 | 0.19 | 0.65 | 29.57 | 29.58 | 29.32 | 39500 |
| 1714602600 | 29.29 | -0.02 | -0.07 | 29.42 | 29.64 | 29.1401 | 84952 |
| 1714516200 | 29.31 | -0.43 | -1.45 | 29.67 | 29.7499 | 29.25 | 56378 |
| 1714429800 | 29.74 | 0.01 | 0.03 | 29.68 | 29.83 | 29.602 | 39438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
