Invesco S&P International Developed Low Volatility ETF (IDLV)
NYSEARCA: IDLV · Real-Time Price · USD
32.32
+0.01 (0.03%)
May 5, 2025, 4:00 PM EDT - Market closed
IDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 32.15 | 32.44 | 32.14 | 32.41 | 32.41 | 0.29% | 199,311 |
| May 2, 2025 | 32.32 | 32.38 | 32.16 | 32.32 | 32.32 | 1.35% | 17,820 |
| May 1, 2025 | 31.86 | 32.02 | 31.77 | 31.88 | 31.88 | -0.55% | 13,624 |
| Apr 30, 2025 | 31.74 | 32.09 | 31.71 | 32.06 | 32.06 | 0.68% | 126,807 |
| Apr 29, 2025 | 31.67 | 31.85 | 31.67 | 31.84 | 31.84 | 0.44% | 14,208 |
| Apr 28, 2025 | 31.54 | 31.80 | 31.44 | 31.71 | 31.71 | 0.70% | 17,207 |
| Apr 25, 2025 | 31.37 | 31.49 | 31.29 | 31.49 | 31.49 | -0.17% | 14,431 |
| Apr 24, 2025 | 31.39 | 31.65 | 31.32 | 31.54 | 31.54 | 1.09% | 9,862 |
| Apr 23, 2025 | 31.53 | 31.56 | 31.08 | 31.20 | 31.20 | -0.92% | 22,570 |
| Apr 22, 2025 | 31.37 | 31.62 | 31.26 | 31.49 | 31.49 | 1.12% | 34,559 |
| Apr 21, 2025 | 31.20 | 31.25 | 30.81 | 31.14 | 31.14 | 0.48% | 33,810 |
| Apr 17, 2025 | 30.90 | 31.17 | 30.90 | 30.99 | 30.99 | 0.98% | 15,333 |
| Apr 16, 2025 | 30.67 | 30.98 | 30.56 | 30.69 | 30.69 | 0.59% | 42,627 |
| Apr 15, 2025 | 30.50 | 30.71 | 30.50 | 30.51 | 30.51 | 0.36% | 13,981 |
| Apr 14, 2025 | 30.22 | 30.47 | 30.15 | 30.40 | 30.40 | 1.20% | 16,297 |
| Apr 11, 2025 | 29.62 | 30.15 | 29.62 | 30.04 | 30.04 | 2.32% | 57,815 |
| Apr 10, 2025 | 29.31 | 29.55 | 28.93 | 29.36 | 29.36 | -1.06% | 24,317 |
| Apr 9, 2025 | 28.26 | 29.82 | 28.09 | 29.68 | 29.68 | 5.34% | 18,320 |
| Apr 8, 2025 | 29.10 | 29.10 | 28.03 | 28.17 | 28.17 | -0.67% | 563,078 |
| Apr 7, 2025 | 28.25 | 28.75 | 28.14 | 28.36 | 28.36 | -3.35% | 177,319 |
| Apr 4, 2025 | 29.85 | 29.87 | 29.15 | 29.34 | 29.34 | -4.43% | 419,408 |
| Apr 3, 2025 | 30.77 | 31.04 | 30.69 | 30.71 | 30.71 | 0.51% | 29,291 |
| Apr 2, 2025 | 30.23 | 30.58 | 30.23 | 30.55 | 30.55 | 0.28% | 15,393 |
| Apr 1, 2025 | 30.36 | 30.52 | 30.27 | 30.47 | 30.47 | 0.46% | 100,200 |
| Mar 31, 2025 | 30.12 | 30.35 | 30.12 | 30.33 | 30.33 | 0.02% | 21,619 |
| Mar 28, 2025 | 30.38 | 30.47 | 30.32 | 30.32 | 30.32 | -0.30% | 258,105 |
| Mar 27, 2025 | 30.29 | 30.45 | 30.25 | 30.41 | 30.41 | 0.65% | 17,854 |
| Mar 26, 2025 | 30.33 | 30.41 | 30.09 | 30.21 | 30.21 | -0.34% | 9,734 |
| Mar 25, 2025 | 30.37 | 30.41 | 30.26 | 30.32 | 30.32 | 0.58% | 14,599 |
| Mar 24, 2025 | 30.19 | 30.22 | 30.06 | 30.14 | 30.14 | -0.64% | 14,123 |
| Mar 21, 2025 | 30.37 | 30.40 | 30.31 | 30.33 | 30.11 | -0.46% | 7,574 |
| Mar 20, 2025 | 30.27 | 30.50 | 30.27 | 30.47 | 30.24 | -0.36% | 26,977 |
| Mar 19, 2025 | 30.40 | 30.64 | 30.39 | 30.58 | 30.35 | 0.39% | 73,167 |
| Mar 18, 2025 | 30.41 | 30.49 | 30.32 | 30.47 | 30.24 | -0.04% | 14,163 |
| Mar 17, 2025 | 30.26 | 30.56 | 30.24 | 30.48 | 30.25 | 0.76% | 12,277 |
| Mar 14, 2025 | 30.06 | 30.26 | 30.00 | 30.25 | 30.02 | 1.08% | 13,651 |
| Mar 13, 2025 | 29.96 | 30.00 | 29.82 | 29.93 | 29.70 | -0.40% | 18,408 |
| Mar 12, 2025 | 30.06 | 30.12 | 29.87 | 30.05 | 29.82 | 0.04% | 16,972 |
| Mar 11, 2025 | 30.26 | 30.26 | 29.87 | 30.03 | 29.81 | -0.46% | 38,635 |
| Mar 10, 2025 | 30.24 | 30.35 | 30.05 | 30.17 | 29.94 | -0.90% | 145,499 |
| Mar 7, 2025 | 30.17 | 30.45 | 30.16 | 30.45 | 30.22 | 1.32% | 14,527 |
| Mar 6, 2025 | 30.08 | 30.28 | 30.01 | 30.05 | 29.82 | -0.76% | 17,110 |
| Mar 5, 2025 | 30.10 | 30.32 | 30.08 | 30.28 | 30.05 | 1.15% | 16,561 |
| Mar 4, 2025 | 29.80 | 30.10 | 29.66 | 29.94 | 29.71 | 0.59% | 18,887 |
| Mar 3, 2025 | 29.95 | 30.05 | 29.66 | 29.76 | 29.54 | 0.47% | 16,298 |
| Feb 28, 2025 | 29.57 | 29.65 | 29.42 | 29.62 | 29.40 | 0.44% | 7,382 |
| Feb 27, 2025 | 29.62 | 29.66 | 29.49 | 29.49 | 29.27 | -0.90% | 8,307 |
| Feb 26, 2025 | 29.82 | 29.89 | 29.66 | 29.76 | 29.53 | -0.23% | 11,382 |
| Feb 25, 2025 | 29.80 | 29.86 | 29.72 | 29.83 | 29.60 | 0.97% | 8,121 |
| Feb 24, 2025 | 29.56 | 29.72 | 29.53 | 29.54 | 29.32 | 0.36% | 16,044 |