Invesco S&P International Developed High Quality ETF (IDHQ)
NYSEARCA: IDHQ · Real-Time Price · USD
32.70
+0.36 (1.11%)
At close: Jun 2, 2025, 4:00 PM
32.70
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
IDHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 32.37 | 32.37 | 31.99 | 32.34 | 32.34 | 0.09% | 33,110 |
| May 29, 2025 | 33.27 | 33.27 | 32.15 | 32.31 | 32.31 | 0.44% | 55,640 |
| May 28, 2025 | 32.12 | 32.27 | 32.12 | 32.17 | 32.17 | -1.08% | 70,202 |
| May 27, 2025 | 32.51 | 32.58 | 32.40 | 32.52 | 32.52 | 1.21% | 38,303 |
| May 23, 2025 | 31.93 | 32.19 | 31.84 | 32.13 | 32.13 | 0.16% | 42,236 |
| May 22, 2025 | 32.10 | 32.14 | 31.79 | 32.08 | 32.08 | -0.19% | 38,177 |
| May 21, 2025 | 32.42 | 32.46 | 32.08 | 32.14 | 32.14 | -0.59% | 29,315 |
| May 20, 2025 | 32.29 | 32.33 | 32.12 | 32.33 | 32.33 | 0.28% | 48,144 |
| May 19, 2025 | 31.95 | 32.24 | 31.75 | 32.24 | 32.24 | 0.75% | 63,522 |
| May 16, 2025 | 31.91 | 32.00 | 31.63 | 32.00 | 32.00 | 0.34% | 40,546 |
| May 15, 2025 | 31.77 | 31.89 | 31.55 | 31.89 | 31.89 | 1.17% | 30,157 |
| May 14, 2025 | 31.88 | 31.88 | 31.38 | 31.52 | 31.52 | -0.54% | 33,966 |
| May 13, 2025 | 31.63 | 31.69 | 31.39 | 31.69 | 31.69 | 0.60% | 81,797 |
| May 12, 2025 | 31.58 | 31.60 | 31.22 | 31.50 | 31.50 | 0.16% | 68,028 |
| May 9, 2025 | 31.65 | 31.65 | 31.24 | 31.45 | 31.45 | 0.19% | 55,721 |
| May 8, 2025 | 31.72 | 31.72 | 31.31 | 31.39 | 31.39 | -0.73% | 38,756 |
| May 7, 2025 | 31.61 | 31.70 | 31.35 | 31.62 | 31.62 | 0.22% | 49,555 |
| May 6, 2025 | 31.60 | 31.67 | 31.49 | 31.55 | 31.55 | -0.32% | 446,651 |
| May 5, 2025 | 31.80 | 31.80 | 31.53 | 31.65 | 31.65 | 0.03% | 55,032 |
| May 2, 2025 | 31.57 | 31.67 | 31.43 | 31.64 | 31.64 | 2.13% | 35,801 |
| May 1, 2025 | 31.30 | 31.30 | 30.81 | 30.98 | 30.98 | -0.42% | 32,050 |
| Apr 30, 2025 | 30.88 | 31.13 | 30.71 | 31.11 | 31.11 | 0.16% | 73,490 |
| Apr 29, 2025 | 30.94 | 31.12 | 30.82 | 31.06 | 31.06 | 0.06% | 65,962 |
| Apr 28, 2025 | 30.84 | 31.04 | 30.79 | 31.04 | 31.04 | 0.36% | 151,571 |
| Apr 25, 2025 | 30.91 | 30.93 | 30.61 | 30.93 | 30.93 | 0.13% | 37,682 |
| Apr 24, 2025 | 30.55 | 30.89 | 30.53 | 30.89 | 30.89 | 1.51% | 27,146 |
| Apr 23, 2025 | 30.81 | 31.06 | 30.23 | 30.43 | 30.43 | 0.05% | 102,134 |
| Apr 22, 2025 | 30.23 | 30.62 | 30.14 | 30.42 | 30.42 | 1.72% | 117,452 |
| Apr 21, 2025 | 29.99 | 30.11 | 29.68 | 29.90 | 29.90 | -0.50% | 49,083 |
| Apr 17, 2025 | 29.97 | 30.20 | 29.83 | 30.05 | 30.05 | 1.38% | 47,552 |
| Apr 16, 2025 | 29.93 | 30.01 | 29.57 | 29.64 | 29.64 | -0.84% | 66,234 |
| Apr 15, 2025 | 29.81 | 30.00 | 29.74 | 29.89 | 29.89 | 0.67% | 23,217 |
| Apr 14, 2025 | 29.61 | 29.82 | 29.46 | 29.69 | 29.69 | 1.12% | 48,382 |
| Apr 11, 2025 | 28.95 | 29.50 | 28.82 | 29.36 | 29.36 | 2.59% | 101,428 |
| Apr 10, 2025 | 29.10 | 29.10 | 28.04 | 28.62 | 28.62 | -1.89% | 140,958 |
| Apr 9, 2025 | 27.45 | 29.20 | 27.08 | 29.17 | 29.17 | 7.09% | 76,436 |
| Apr 8, 2025 | 29.13 | 29.13 | 26.86 | 27.24 | 27.24 | -0.26% | 147,461 |
| Apr 7, 2025 | 26.61 | 28.43 | 26.61 | 27.31 | 27.31 | -2.04% | 158,106 |
| Apr 4, 2025 | 28.94 | 28.94 | 27.88 | 27.88 | 27.88 | -6.35% | 54,996 |
| Apr 3, 2025 | 30.18 | 30.18 | 29.62 | 29.77 | 29.77 | -1.32% | 109,035 |
| Apr 2, 2025 | 29.90 | 30.21 | 29.90 | 30.17 | 30.17 | 0.33% | 505,541 |
| Apr 1, 2025 | 30.07 | 30.19 | 29.90 | 30.07 | 30.07 | 0.43% | 81,206 |
| Mar 31, 2025 | 29.84 | 30.03 | 29.70 | 29.94 | 29.94 | -1.19% | 59,012 |
| Mar 28, 2025 | 30.47 | 30.47 | 30.14 | 30.30 | 30.30 | -0.79% | 52,044 |
| Mar 27, 2025 | 30.40 | 30.55 | 30.35 | 30.54 | 30.54 | 0.24% | 29,198 |
| Mar 26, 2025 | 30.61 | 30.63 | 30.34 | 30.47 | 30.47 | -0.98% | 33,203 |
| Mar 25, 2025 | 30.91 | 30.95 | 30.74 | 30.77 | 30.77 | - | 39,245 |
| Mar 24, 2025 | 30.71 | 30.80 | 30.65 | 30.77 | 30.77 | -0.74% | 17,669 |
| Mar 21, 2025 | 30.97 | 31.09 | 30.94 | 31.00 | 30.74 | -0.86% | 44,766 |
| Mar 20, 2025 | 31.11 | 31.32 | 31.11 | 31.27 | 31.01 | -0.45% | 53,353 |