Invesco S&P International Developed Low Volatility ETF (IDLV)
NYSEARCA: IDLV · Real-Time Price · USD
30.51
+0.11 (0.36%)
Apr 15, 2025, 4:00 PM EDT - Market closed
IDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 29.56 | 29.60 | 29.37 | 29.43 | 29.21 | -0.51% | 8,670 |
| Feb 20, 2025 | 29.47 | 29.59 | 29.42 | 29.59 | 29.36 | 0.68% | 10,881 |
| Feb 19, 2025 | 29.35 | 29.43 | 29.26 | 29.39 | 29.16 | -0.74% | 8,992 |
| Feb 18, 2025 | 29.52 | 29.63 | 29.50 | 29.61 | 29.38 | 0.30% | 29,930 |
| Feb 14, 2025 | 29.58 | 29.62 | 29.48 | 29.52 | 29.29 | -0.35% | 15,003 |
| Feb 13, 2025 | 29.32 | 29.62 | 29.27 | 29.62 | 29.40 | 1.06% | 23,478 |
| Feb 12, 2025 | 29.07 | 29.35 | 28.99 | 29.31 | 29.09 | 0.39% | 95,222 |
| Feb 11, 2025 | 29.02 | 29.20 | 29.01 | 29.20 | 28.98 | 0.56% | 7,431 |
| Feb 10, 2025 | 29.01 | 29.07 | 28.99 | 29.03 | 28.81 | 0.31% | 124,235 |
| Feb 7, 2025 | 29.07 | 29.07 | 28.92 | 28.95 | 28.73 | -0.33% | 5,821 |
| Feb 6, 2025 | 29.00 | 29.07 | 28.96 | 29.04 | 28.82 | 0.21% | 15,648 |
| Feb 5, 2025 | 28.91 | 29.00 | 28.86 | 28.98 | 28.76 | 0.84% | 7,714 |
| Feb 4, 2025 | 28.59 | 28.79 | 28.59 | 28.74 | 28.52 | 0.83% | 10,581 |