Invesco S&P International Developed High Quality ETF (IDHQ)
NYSEARCA: IDHQ · Real-Time Price · USD
29.94
-0.36 (-1.19%)
Mar 31, 2025, 3:59 PM EDT - Market closed
IDHQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 31.28 | 31.54 | 31.22 | 31.41 | 31.15 | 0.05% | 123,126 |
| Mar 18, 2025 | 31.41 | 31.51 | 31.20 | 31.40 | 31.13 | -0.33% | 146,497 |
| Mar 17, 2025 | 31.18 | 31.55 | 31.18 | 31.50 | 31.24 | 1.22% | 55,799 |
| Mar 14, 2025 | 30.77 | 31.13 | 30.77 | 31.12 | 30.86 | 1.73% | 58,597 |
| Mar 13, 2025 | 30.64 | 30.72 | 30.45 | 30.59 | 30.34 | -0.65% | 153,251 |
| Mar 12, 2025 | 30.82 | 30.85 | 30.57 | 30.79 | 30.53 | 0.55% | 103,939 |
| Mar 11, 2025 | 30.78 | 30.81 | 30.38 | 30.62 | 30.37 | -0.61% | 116,405 |
| Mar 10, 2025 | 30.96 | 31.11 | 30.56 | 30.81 | 30.55 | -2.22% | 46,466 |
| Mar 7, 2025 | 31.21 | 31.55 | 31.20 | 31.51 | 31.25 | 1.22% | 69,101 |
| Mar 6, 2025 | 31.15 | 31.42 | 31.05 | 31.13 | 30.87 | -1.02% | 58,617 |
| Mar 5, 2025 | 31.23 | 31.48 | 31.15 | 31.45 | 31.19 | 1.88% | 172,525 |
| Mar 4, 2025 | 30.75 | 31.25 | 30.52 | 30.87 | 30.61 | 0.06% | 293,096 |
| Mar 3, 2025 | 31.10 | 31.23 | 30.72 | 30.85 | 30.59 | 0.75% | 48,858 |
| Feb 28, 2025 | 30.45 | 30.63 | 30.29 | 30.62 | 30.37 | 0.39% | 34,414 |
| Feb 27, 2025 | 30.82 | 30.82 | 30.48 | 30.50 | 30.25 | -1.55% | 61,091 |
| Feb 26, 2025 | 31.04 | 31.20 | 30.92 | 30.98 | 30.72 | -0.19% | 113,894 |
| Feb 25, 2025 | 31.12 | 31.12 | 30.90 | 31.04 | 30.78 | 0.68% | 55,023 |
| Feb 24, 2025 | 31.01 | 31.11 | 30.81 | 30.83 | 30.57 | -0.23% | 30,544 |
| Feb 21, 2025 | 31.13 | 31.15 | 30.78 | 30.90 | 30.64 | -0.42% | 53,780 |
| Feb 20, 2025 | 30.94 | 31.03 | 30.77 | 31.03 | 30.77 | 0.58% | 76,760 |
| Feb 19, 2025 | 30.87 | 30.94 | 30.79 | 30.85 | 30.59 | -0.80% | 35,154 |
| Feb 18, 2025 | 31.07 | 31.18 | 31.03 | 31.10 | 30.84 | 0.61% | 65,912 |
| Feb 14, 2025 | 31.08 | 31.12 | 30.90 | 30.91 | 30.65 | -0.51% | 49,448 |
| Feb 13, 2025 | 30.73 | 31.07 | 30.71 | 31.07 | 30.81 | 1.77% | 49,700 |
| Feb 12, 2025 | 30.17 | 30.57 | 30.17 | 30.53 | 30.28 | 0.26% | 69,945 |
| Feb 11, 2025 | 30.25 | 30.45 | 30.21 | 30.45 | 30.20 | 0.69% | 49,156 |
| Feb 10, 2025 | 30.17 | 30.30 | 30.17 | 30.24 | 29.99 | 0.57% | 91,925 |
| Feb 7, 2025 | 30.37 | 30.38 | 30.01 | 30.07 | 29.82 | -0.99% | 52,064 |
| Feb 6, 2025 | 30.36 | 30.45 | 30.31 | 30.37 | 30.12 | 0.13% | 91,989 |
| Feb 5, 2025 | 30.16 | 30.33 | 30.08 | 30.33 | 30.08 | 1.30% | 80,419 |
| Feb 4, 2025 | 29.76 | 29.97 | 29.75 | 29.94 | 29.69 | 1.14% | 67,573 |
| Feb 3, 2025 | 29.40 | 29.70 | 29.37 | 29.61 | 29.36 | -0.82% | 54,404 |
| Jan 31, 2025 | 30.08 | 30.20 | 29.82 | 29.85 | 29.60 | -1.00% | 71,279 |
| Jan 30, 2025 | 30.14 | 30.25 | 30.03 | 30.15 | 29.90 | 1.48% | 71,719 |
| Jan 29, 2025 | 29.83 | 29.86 | 29.64 | 29.71 | 29.46 | -0.20% | 31,099 |
| Jan 28, 2025 | 29.77 | 29.79 | 29.55 | 29.77 | 29.52 | -0.20% | 47,800 |
| Jan 27, 2025 | 29.54 | 29.83 | 29.54 | 29.83 | 29.58 | -0.13% | 36,200 |
| Jan 24, 2025 | 29.84 | 29.93 | 29.81 | 29.87 | 29.62 | 0.61% | 29,883 |
| Jan 23, 2025 | 29.47 | 29.69 | 29.47 | 29.69 | 29.44 | 0.51% | 78,667 |
| Jan 22, 2025 | 29.62 | 29.64 | 29.52 | 29.54 | 29.29 | 0.41% | 69,848 |
| Jan 21, 2025 | 29.24 | 29.45 | 29.19 | 29.42 | 29.18 | 1.91% | 71,315 |
| Jan 17, 2025 | 28.94 | 28.99 | 28.81 | 28.87 | 28.63 | 0.49% | 105,517 |