Invesco S&P International Developed Low Volatility ETF (IDLV)
NYSEARCA: IDLV · Real-Time Price · USD
30.10
+0.17 (0.58%)
Mar 14, 2025, 11:25 AM EDT - Market open
IDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 29.96 | 30.00 | 29.82 | 29.93 | 29.93 | -0.40% | 18,408 |
| Mar 12, 2025 | 30.06 | 30.12 | 29.87 | 30.05 | 30.05 | 0.04% | 16,972 |
| Mar 11, 2025 | 30.26 | 30.26 | 29.87 | 30.03 | 30.03 | -0.46% | 38,635 |
| Mar 10, 2025 | 30.24 | 30.35 | 30.05 | 30.17 | 30.17 | -0.90% | 145,499 |
| Mar 7, 2025 | 30.17 | 30.45 | 30.16 | 30.45 | 30.45 | 1.32% | 14,527 |
| Mar 6, 2025 | 30.08 | 30.28 | 30.01 | 30.05 | 30.05 | -0.76% | 17,110 |
| Mar 5, 2025 | 30.10 | 30.32 | 30.08 | 30.28 | 30.28 | 1.15% | 16,561 |
| Mar 4, 2025 | 29.80 | 30.10 | 29.66 | 29.94 | 29.94 | 0.59% | 18,887 |
| Mar 3, 2025 | 29.95 | 30.05 | 29.66 | 29.76 | 29.76 | 0.47% | 16,298 |
| Feb 28, 2025 | 29.57 | 29.65 | 29.42 | 29.62 | 29.62 | 0.44% | 7,382 |
| Feb 27, 2025 | 29.62 | 29.66 | 29.49 | 29.49 | 29.49 | -0.90% | 8,307 |
| Feb 26, 2025 | 29.82 | 29.89 | 29.66 | 29.76 | 29.76 | -0.23% | 11,382 |
| Feb 25, 2025 | 29.80 | 29.86 | 29.72 | 29.83 | 29.83 | 0.97% | 8,121 |
| Feb 24, 2025 | 29.56 | 29.72 | 29.53 | 29.54 | 29.54 | 0.36% | 16,044 |
| Feb 21, 2025 | 29.56 | 29.60 | 29.37 | 29.43 | 29.43 | -0.51% | 8,670 |
| Feb 20, 2025 | 29.47 | 29.59 | 29.42 | 29.59 | 29.59 | 0.68% | 10,881 |
| Feb 19, 2025 | 29.35 | 29.43 | 29.26 | 29.39 | 29.39 | -0.74% | 8,992 |
| Feb 18, 2025 | 29.52 | 29.63 | 29.50 | 29.61 | 29.61 | 0.30% | 29,930 |
| Feb 14, 2025 | 29.58 | 29.62 | 29.48 | 29.52 | 29.52 | -0.35% | 15,003 |
| Feb 13, 2025 | 29.32 | 29.62 | 29.27 | 29.62 | 29.62 | 1.06% | 23,478 |
| Feb 12, 2025 | 29.07 | 29.35 | 28.99 | 29.31 | 29.31 | 0.39% | 95,222 |
| Feb 11, 2025 | 29.02 | 29.20 | 29.01 | 29.20 | 29.20 | 0.56% | 7,431 |
| Feb 10, 2025 | 29.01 | 29.07 | 28.99 | 29.03 | 29.03 | 0.31% | 124,235 |
| Feb 7, 2025 | 29.07 | 29.07 | 28.92 | 28.95 | 28.95 | -0.33% | 5,821 |
| Feb 6, 2025 | 29.00 | 29.07 | 28.96 | 29.04 | 29.04 | 0.21% | 15,648 |
| Feb 5, 2025 | 28.91 | 29.00 | 28.86 | 28.98 | 28.98 | 0.84% | 7,714 |
| Feb 4, 2025 | 28.59 | 28.79 | 28.59 | 28.74 | 28.74 | 0.83% | 10,581 |
| Feb 3, 2025 | 28.29 | 28.62 | 28.17 | 28.50 | 28.50 | -0.65% | 15,965 |
| Jan 31, 2025 | 28.90 | 29.01 | 28.69 | 28.69 | 28.69 | -0.90% | 14,788 |
| Jan 30, 2025 | 28.95 | 29.10 | 28.93 | 28.95 | 28.95 | 0.66% | 14,814 |
| Jan 29, 2025 | 28.74 | 28.83 | 28.72 | 28.76 | 28.76 | 0.03% | 21,581 |
| Jan 28, 2025 | 28.82 | 28.84 | 28.60 | 28.75 | 28.75 | -0.07% | 17,245 |
| Jan 27, 2025 | 28.64 | 28.81 | 28.64 | 28.77 | 28.77 | 0.70% | 11,365 |
| Jan 24, 2025 | 28.54 | 28.64 | 28.49 | 28.57 | 28.57 | 0.37% | 256,023 |
| Jan 23, 2025 | 28.35 | 28.50 | 28.32 | 28.47 | 28.47 | 0.62% | 15,921 |
| Jan 22, 2025 | 28.39 | 28.46 | 28.27 | 28.29 | 28.29 | -0.39% | 25,152 |
| Jan 21, 2025 | 28.23 | 28.40 | 28.23 | 28.40 | 28.40 | 1.48% | 41,761 |
| Jan 17, 2025 | 28.00 | 28.08 | 27.94 | 27.99 | 27.99 | 0.41% | 9,439 |
| Jan 16, 2025 | 27.74 | 27.95 | 27.74 | 27.87 | 27.87 | 0.19% | 14,389 |
| Jan 15, 2025 | 27.90 | 27.90 | 27.69 | 27.82 | 27.82 | 1.09% | 14,159 |
| Jan 14, 2025 | 27.51 | 27.52 | 27.41 | 27.52 | 27.52 | 0.43% | 19,824 |
| Jan 13, 2025 | 27.30 | 27.43 | 27.23 | 27.40 | 27.40 | -0.36% | 8,945 |
| Jan 10, 2025 | 27.65 | 27.65 | 27.45 | 27.50 | 27.50 | -1.49% | 10,724 |
| Jan 8, 2025 | 27.78 | 27.93 | 27.73 | 27.92 | 27.92 | -0.17% | 17,673 |
| Jan 7, 2025 | 28.14 | 28.14 | 27.90 | 27.96 | 27.96 | -0.20% | 94,698 |
| Jan 6, 2025 | 28.11 | 28.16 | 27.97 | 28.02 | 28.02 | 0.47% | 20,934 |
| Jan 3, 2025 | 27.86 | 27.92 | 27.78 | 27.89 | 27.89 | 0.47% | 10,904 |
| Jan 2, 2025 | 27.92 | 27.95 | 27.67 | 27.76 | 27.76 | -0.23% | 40,685 |
| Dec 31, 2024 | 27.88 | 27.94 | 27.73 | 27.83 | 27.83 | -0.07% | 36,031 |
| Dec 30, 2024 | 27.82 | 27.93 | 27.68 | 27.84 | 27.84 | -0.26% | 27,980 |