Invesco S&P International Developed High Quality ETF (IDHQ)
NYSEARCA: IDHQ · Real-Time Price · USD
44.78
-0.64 (-1.41%)
At close: Sep 8, 2026, 4:00 PM EDT
44.78
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT
IDHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 45.07 | 45.07 | 44.83 | 44.93 | - | -1.08% | 120,074 |
| Sep 4, 2026 | 45.25 | 45.50 | 45.25 | 45.42 | 45.42 | -0.13% | 214,302 |
| Sep 3, 2026 | 45.37 | 45.50 | 45.13 | 45.48 | 45.48 | 1.16% | 233,106 |
| Sep 2, 2026 | 44.90 | 44.96 | 44.81 | 44.96 | 44.96 | 0.45% | 101,703 |
| Sep 1, 2026 | 45.11 | 45.13 | 44.66 | 44.76 | 44.76 | -1.34% | 85,316 |
| Aug 31, 2026 | 45.65 | 45.65 | 45.31 | 45.37 | 45.37 | -0.70% | 117,983 |
| Aug 28, 2026 | 46.15 | 46.18 | 45.59 | 45.69 | 45.69 | -0.56% | 97,890 |
| Aug 27, 2026 | 46.05 | 46.05 | 45.78 | 45.95 | 45.95 | -0.16% | 100,859 |
| Aug 26, 2026 | 46.30 | 46.30 | 46.00 | 46.02 | 46.02 | -0.71% | 108,097 |
| Aug 25, 2026 | 46.21 | 46.35 | 46.12 | 46.35 | 46.35 | 0.91% | 213,634 |
| Aug 24, 2026 | 45.94 | 45.98 | 45.80 | 45.93 | 45.93 | -0.28% | 119,091 |
| Aug 21, 2026 | 45.91 | 46.12 | 45.91 | 46.06 | 46.06 | 0.85% | 88,888 |
| Aug 20, 2026 | 45.72 | 45.87 | 45.55 | 45.67 | 45.67 | -0.37% | 124,680 |
| Aug 19, 2026 | 45.69 | 45.90 | 45.66 | 45.84 | 45.84 | 1.48% | 140,984 |
| Aug 18, 2026 | 45.33 | 45.46 | 45.14 | 45.17 | 45.17 | -1.14% | 145,491 |
| Aug 17, 2026 | 45.77 | 45.87 | 45.66 | 45.69 | 45.69 | 0.06% | 157,945 |
| Aug 14, 2026 | 45.77 | 45.77 | 45.60 | 45.66 | 45.66 | -0.09% | 82,346 |
| Aug 13, 2026 | 45.71 | 45.76 | 45.58 | 45.70 | 45.70 | 0.21% | 87,957 |
| Aug 12, 2026 | 45.74 | 45.76 | 45.55 | 45.61 | 45.61 | 0.05% | 83,595 |
| Aug 11, 2026 | 45.80 | 45.82 | 45.48 | 45.58 | 45.58 | -0.28% | 102,449 |
| Aug 10, 2026 | 45.68 | 45.76 | 45.58 | 45.71 | 45.71 | 0.26% | 207,193 |
| Aug 7, 2026 | 45.62 | 45.62 | 45.41 | 45.59 | 45.59 | 1.36% | 197,467 |
| Aug 6, 2026 | 45.00 | 45.08 | 44.83 | 44.98 | 44.98 | -0.01% | 155,863 |
| Aug 5, 2026 | 45.15 | 45.22 | 44.97 | 44.99 | 44.99 | 0.62% | 91,763 |
| Aug 4, 2026 | 44.47 | 44.79 | 44.46 | 44.71 | 44.71 | 1.31% | 194,342 |
| Aug 3, 2026 | 43.97 | 44.15 | 43.87 | 44.13 | 44.13 | 0.78% | 125,846 |
| Jul 31, 2026 | 44.00 | 44.00 | 43.45 | 43.79 | 43.79 | -1.04% | 89,397 |
| Jul 30, 2026 | 43.75 | 44.26 | 43.67 | 44.25 | 44.25 | 2.26% | 214,064 |
| Jul 29, 2026 | 43.37 | 43.78 | 43.01 | 43.27 | 43.27 | -0.28% | 238,280 |
| Jul 28, 2026 | 43.06 | 43.51 | 43.05 | 43.39 | 43.39 | 0.70% | 148,433 |
| Jul 27, 2026 | 43.35 | 43.35 | 42.93 | 43.09 | 43.09 | 0.58% | 93,243 |
| Jul 24, 2026 | 42.92 | 43.13 | 42.74 | 42.84 | 42.84 | 0.33% | 61,966 |
| Jul 23, 2026 | 42.56 | 42.71 | 42.53 | 42.70 | 42.70 | -0.70% | 193,942 |
| Jul 22, 2026 | 43.24 | 43.24 | 43.00 | 43.00 | 43.00 | -0.32% | 54,332 |
| Jul 21, 2026 | 42.98 | 43.18 | 42.79 | 43.14 | 43.14 | 1.05% | 161,635 |
| Jul 20, 2026 | 43.05 | 43.05 | 42.67 | 42.69 | 42.69 | -0.84% | 105,050 |
| Jul 17, 2026 | 42.79 | 43.10 | 42.70 | 43.05 | 43.05 | -0.25% | 69,386 |
| Jul 16, 2026 | 43.06 | 43.27 | 42.97 | 43.16 | 43.16 | -0.58% | 149,389 |
| Jul 15, 2026 | 43.24 | 43.47 | 43.09 | 43.41 | 43.41 | 0.65% | 101,203 |
| Jul 14, 2026 | 43.34 | 43.43 | 43.12 | 43.13 | 43.13 | 0.33% | 136,660 |
| Jul 13, 2026 | 43.26 | 43.30 | 42.93 | 42.99 | 42.99 | -1.06% | 75,139 |
| Jul 10, 2026 | 43.50 | 43.58 | 43.21 | 43.45 | 43.45 | -0.23% | 417,474 |
| Jul 9, 2026 | 43.44 | 43.62 | 43.40 | 43.55 | 43.55 | 0.80% | 158,134 |
| Jul 8, 2026 | 43.01 | 43.21 | 42.76 | 43.21 | 43.21 | -0.97% | 252,017 |
| Jul 7, 2026 | 44.07 | 44.07 | 43.46 | 43.63 | 43.63 | -1.12% | 96,761 |
| Jul 6, 2026 | 44.08 | 44.19 | 43.92 | 44.13 | 44.13 | 0.58% | 119,700 |
| Jul 2, 2026 | 43.98 | 44.16 | 43.62 | 43.87 | 43.87 | 1.34% | 62,837 |
| Jul 1, 2026 | 43.44 | 43.54 | 43.20 | 43.29 | 43.29 | -0.96% | 121,777 |
| Jun 30, 2026 | 43.53 | 43.74 | 43.44 | 43.71 | 43.71 | 0.34% | 347,065 |
| Jun 29, 2026 | 43.19 | 43.56 | 42.94 | 43.56 | 43.56 | 1.75% | 76,238 |