Invesco S&P International Developed Low Volatility ETF (IDLV)
NYSEARCA: IDLV · Real-Time Price · USD
30.14
+0.21 (0.71%)
Mar 14, 2025, 12:20 PM EDT - Market open

IDLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202529.9630.0029.8229.9329.93-0.40%18,408
Mar 12, 202530.0630.1229.8730.0530.050.04%16,972
Mar 11, 202530.2630.2629.8730.0330.03-0.46%38,635
Mar 10, 202530.2430.3530.0530.1730.17-0.90%145,499
Mar 7, 202530.1730.4530.1630.4530.451.32%14,527
Mar 6, 202530.0830.2830.0130.0530.05-0.76%17,110
Mar 5, 202530.1030.3230.0830.2830.281.15%16,561
Mar 4, 202529.8030.1029.6629.9429.940.59%18,887
Mar 3, 202529.9530.0529.6629.7629.760.47%16,298
Feb 28, 202529.5729.6529.4229.6229.620.44%7,382
Feb 27, 202529.6229.6629.4929.4929.49-0.90%8,307
Feb 26, 202529.8229.8929.6629.7629.76-0.23%11,382
Feb 25, 202529.8029.8629.7229.8329.830.97%8,121
Feb 24, 202529.5629.7229.5329.5429.540.36%16,044
Feb 21, 202529.5629.6029.3729.4329.43-0.51%8,670
Feb 20, 202529.4729.5929.4229.5929.590.68%10,881
Feb 19, 202529.3529.4329.2629.3929.39-0.74%8,992
Feb 18, 202529.5229.6329.5029.6129.610.30%29,930
Feb 14, 202529.5829.6229.4829.5229.52-0.35%15,003
Feb 13, 202529.3229.6229.2729.6229.621.06%23,478
Feb 12, 202529.0729.3528.9929.3129.310.39%95,222
Feb 11, 202529.0229.2029.0129.2029.200.56%7,431
Feb 10, 202529.0129.0728.9929.0329.030.31%124,235
Feb 7, 202529.0729.0728.9228.9528.95-0.33%5,821
Feb 6, 202529.0029.0728.9629.0429.040.21%15,648
Feb 5, 202528.9129.0028.8628.9828.980.84%7,714
Feb 4, 202528.5928.7928.5928.7428.740.83%10,581
Feb 3, 202528.2928.6228.1728.5028.50-0.65%15,965
Jan 31, 202528.9029.0128.6928.6928.69-0.90%14,788
Jan 30, 202528.9529.1028.9328.9528.950.66%14,814
Jan 29, 202528.7428.8328.7228.7628.760.03%21,581
Jan 28, 202528.8228.8428.6028.7528.75-0.07%17,245
Jan 27, 202528.6428.8128.6428.7728.770.70%11,365
Jan 24, 202528.5428.6428.4928.5728.570.37%256,023
Jan 23, 202528.3528.5028.3228.4728.470.62%15,921
Jan 22, 202528.3928.4628.2728.2928.29-0.39%25,152
Jan 21, 202528.2328.4028.2328.4028.401.48%41,761
Jan 17, 202528.0028.0827.9427.9927.990.41%9,439
Jan 16, 202527.7427.9527.7427.8727.870.19%14,389
Jan 15, 202527.9027.9027.6927.8227.821.09%14,159
Jan 14, 202527.5127.5227.4127.5227.520.43%19,824
Jan 13, 202527.3027.4327.2327.4027.40-0.36%8,945
Jan 10, 202527.6527.6527.4527.5027.50-1.49%10,724
Jan 8, 202527.7827.9327.7327.9227.92-0.17%17,673
Jan 7, 202528.1428.1427.9027.9627.96-0.20%94,698
Jan 6, 202528.1128.1627.9728.0228.020.47%20,934
Jan 3, 202527.8627.9227.7827.8927.890.47%10,904
Jan 2, 202527.9227.9527.6727.7627.76-0.23%40,685
Dec 31, 202427.8827.9427.7327.8327.83-0.07%36,031
Dec 30, 202427.8227.9327.6827.8427.84-0.26%27,980