Invesco S&P International Developed Low Volatility ETF Historical Data - IDLV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.145	-0.5129112133	28.27	28.5	28.02	32192	28.19634217	SP
4	0.625	2.27272727273	27.5	28.5	27.1101	43476	27.55429318	SP
12	0.745	2.72096420745	27.38	28.5	27.1101	31113	27.71921182	SP
26	0.465	1.68112798265	27.66	28.5	26.77	65162	27.89511856	SP
52	0.255	0.914962325081	27.87	28.5	25.2401	58419	27.32953561	SP
156	-2.835	-9.15697674419	30.96	32.5	23.59	97417	28.34338882	SP
260	-6.125	-17.8832116788	34.25	35.0388	22.18	143284	29.03404208	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721341800	28.23	-0.05	-0.18	28.45	28.5	28.2217	11719
1721255400	28.282	0.07	0.24	28.22	28.36	28.22	11078
1721169000	28.215	0.06	0.22	28.02	28.2599	28.02	36044
1721082600	28.1535	-0.18	-0.62	28.23	28.2499	28.095	89081
1720823400	28.33	0.27	0.95	28.27	28.43	28.18	14245
1720737000	28.0636	0.24	0.87	28.02	28.14	28	19070
1720650600	27.8228	0.23	0.83	27.73	27.835	27.73	16437
1720564200	27.5947	0.01	0.05	27.55	27.66	27.46	128131
1720477800	27.5799	-0.05	-0.16	27.67	27.67	27.5204	11876
1720218600	27.625	0.13	0.45	27.68	27.68	27.52	6640
1720040640	27.5	0.19	0.70	27.45	27.609	27.4176	7957
1719959400	27.31	0.07	0.26	27.19	27.31	27.1503	22788
1719873000	27.2395	0.03	0.12	27.35	27.4899	27.2	196819
1719613800	27.206	0	0.00	27.206	27.206	27.206	0
1719527400	27.206	0.03	0.11	27.27	27.34	27.18	18869
1719441000	27.1769	-0.22	-0.81	27.18	27.23	27.1101	19040
1719354600	27.4	-0.06	-0.22	27.37	27.4345	27.297	21889
1719268200	27.46	-0.1	-0.34	27.36	27.6	27.36	13692
1719009000	27.555	-0.07	-0.25	27.5	27.5981	27.45	41248
1718922600	27.6228	-0.06	-0.21	27.57	27.6763	27.5401	15364
1718749800	27.6803	0.15	0.56	27.57	27.75	27.57	9974
1718663400	27.5269	0.06	0.21	27.39	27.6099	27.3403	27612
1718404200	27.47	-0.22	-0.78	27.42	27.5399	27.4114	14489
1718317800	27.685	-0.25	-0.89	27.82	27.82	27.6	90395
1718231400	27.9347	0.25	0.92	28.09	28.0979	27.92	80881
1718145000	27.6799	-0.29	-1.02	27.66	27.76	27.6046	33177
1718058600	27.9654	-0.03	-0.12	27.84	27.99	27.7909	11256
1717799400	28	-0.39	-1.36	28.11	28.11	28	7410
1717713000	28.385	0.14	0.51	28.24	28.385	28.24	12968
1717626600	28.2401	0.06	0.23	28.28	28.3093	28.18	12358
1717540200	28.176	0.09	0.31	28.07	28.2004	28.0501	25886
1717453800	28.09	0.12	0.43	28.07	28.13	28.01	13511
1717194600	27.9693	0.21	0.76	27.9	27.9693	27.8295	45410
1717108200	27.7595	0.22	0.80	27.7	27.82	27.69	9797
1717021800	27.54	-0.44	-1.57	27.66	27.67	27.52	73869
1716935400	27.9801	-0.12	-0.43	28.15	28.15	27.91	22912
1716589800	28.1	0.17	0.61	28	28.16	28	13177
1716503400	27.93	-0.15	-0.53	28.2	28.2	27.87	8324
1716417000	28.08	-0.24	-0.85	28.15	28.2485	28.08	8406
1716330600	28.32	-0.04	-0.12	28.31	28.4	28.25	10431
1716244200	28.355	-0.06	-0.23	28.36	28.44	28.3301	19495
1715985000	28.419	0.05	0.17	28.35	28.4385	28.34	71572
1715898600	28.37	-0.07	-0.25	28.4	28.44	28.3369	13678
1715812200	28.44	0.21	0.74	28.34	28.5	28.2798	12588
1715725800	28.23	0.05	0.20	28.25	28.27	28.16	13252
1715639400	28.175	-0.03	-0.10	28.26	28.27	28.15	6325
1715380200	28.2045	0.04	0.16	28.2	28.2661	28.1378	14123
1715293800	28.16	0.23	0.81	28.02	28.1899	28.02	25923
1715207400	27.935	-0.04	-0.15	27.87	27.9571	27.87	6580
1715121000	27.978	-0.03	-0.11	28.05	28.0864	27.93	16170
1715034600	28.01	0.17	0.60	27.97	28.015	27.9	27425
1714775400	27.8443	0.19	0.69	27.91	27.94	27.81	10049
1714689000	27.6525	0.37	1.37	27.53	27.7298	27.42	15508
1714602600	27.28	0.07	0.26	27.22	27.4627	27.1523	35229
1714516200	27.21	-0.31	-1.13	27.4	27.49	27.21	12591
1714429800	27.52	0.16	0.58	27.51	27.59	27.4696	75187
1714170600	27.36	0	0.00	27.38	27.4283	27.31	24094
1714084200	27.36	-0.07	-0.26	27.23	27.392	27.1287	11256
1713997800	27.43	-0.19	-0.69	27.48	27.48	27.33	60707
1713911400	27.62	0.24	0.88	27.43	27.66	27.43	26411
1713825000	27.38	0.34	1.25	27.29	27.43	27.2355	24719
1713565800	27.042	0.12	0.45	26.98	27.1483	26.98	18527

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History