Invesco S&P International Developed Momentum ETF (IDMO)
NYSEARCA: IDMO · Real-Time Price · USD
42.65
+0.69 (1.64%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 42.35 | 42.35 | 41.96 | 41.96 | 41.96 | -1.00% | 28,124 |
| Sep 24, 2024 | 42.25 | 42.44 | 42.15 | 42.39 | 42.39 | 0.41% | 64,325 |
| Sep 23, 2024 | 42.17 | 42.37 | 42.12 | 42.21 | 42.21 | -1.03% | 23,789 |
| Sep 20, 2024 | 42.74 | 42.77 | 42.40 | 42.65 | 42.37 | -0.52% | 35,851 |
| Sep 19, 2024 | 42.71 | 43.30 | 42.52 | 42.87 | 42.59 | 2.90% | 118,837 |
| Sep 18, 2024 | 41.83 | 42.18 | 41.61 | 41.66 | 41.39 | -0.26% | 27,738 |
| Sep 17, 2024 | 42.08 | 42.27 | 41.77 | 41.77 | 41.50 | -1.58% | 25,370 |
| Sep 16, 2024 | 42.22 | 42.44 | 42.09 | 42.44 | 42.16 | 0.98% | 21,507 |
| Sep 13, 2024 | 41.97 | 42.13 | 41.91 | 42.03 | 41.76 | 0.14% | 26,522 |
| Sep 12, 2024 | 41.55 | 42.00 | 41.50 | 41.97 | 41.70 | 1.25% | 14,489 |
| Sep 11, 2024 | 41.19 | 41.46 | 40.59 | 41.45 | 41.18 | 1.00% | 33,225 |
| Sep 10, 2024 | 41.08 | 41.14 | 40.69 | 41.04 | 40.77 | -0.22% | 39,578 |
| Sep 9, 2024 | 41.14 | 41.40 | 41.07 | 41.13 | 40.86 | 1.48% | 20,550 |
| Sep 6, 2024 | 41.50 | 41.56 | 40.48 | 40.53 | 40.27 | -2.74% | 26,299 |
| Sep 5, 2024 | 41.62 | 41.81 | 41.21 | 41.67 | 41.40 | 0.14% | 73,376 |
| Sep 4, 2024 | 41.54 | 41.94 | 41.44 | 41.61 | 41.34 | -0.69% | 85,534 |
| Sep 3, 2024 | 42.89 | 42.89 | 41.85 | 41.90 | 41.63 | -2.49% | 178,402 |
| Aug 30, 2024 | 42.98 | 43.06 | 42.67 | 42.97 | 42.69 | 0.94% | 81,304 |
| Aug 29, 2024 | 42.74 | 43.00 | 42.57 | 42.57 | 42.29 | 0.50% | 18,981 |
| Aug 28, 2024 | 42.61 | 42.69 | 42.20 | 42.36 | 42.08 | -0.56% | 75,412 |
| Aug 27, 2024 | 42.42 | 42.66 | 42.41 | 42.60 | 42.32 | 0.66% | 26,732 |
| Aug 26, 2024 | 42.77 | 43.00 | 42.13 | 42.32 | 42.04 | -1.05% | 43,236 |
| Aug 23, 2024 | 42.38 | 42.77 | 42.36 | 42.77 | 42.49 | 2.05% | 12,270 |
| Aug 22, 2024 | 42.54 | 42.54 | 41.91 | 41.91 | 41.64 | -0.83% | 19,127 |
| Aug 21, 2024 | 42.22 | 42.31 | 42.08 | 42.26 | 41.99 | 0.65% | 25,772 |
| Aug 20, 2024 | 42.20 | 42.20 | 41.90 | 41.99 | 41.71 | -0.53% | 25,500 |
| Aug 19, 2024 | 41.89 | 42.24 | 41.89 | 42.21 | 41.94 | 1.28% | 37,964 |
| Aug 16, 2024 | 41.61 | 41.79 | 41.52 | 41.68 | 41.41 | 0.12% | 22,365 |
| Aug 15, 2024 | 41.33 | 41.65 | 41.33 | 41.63 | 41.36 | 2.11% | 27,094 |
| Aug 14, 2024 | 40.62 | 40.78 | 40.51 | 40.77 | 40.50 | 0.32% | 22,382 |
| Aug 13, 2024 | 40.08 | 40.64 | 40.08 | 40.64 | 40.38 | 2.72% | 112,497 |
| Aug 12, 2024 | 39.56 | 39.78 | 39.53 | 39.56 | 39.31 | 0.01% | 18,598 |
| Aug 9, 2024 | 39.19 | 39.56 | 39.18 | 39.56 | 39.30 | 0.36% | 68,246 |
| Aug 8, 2024 | 39.07 | 39.42 | 38.80 | 39.42 | 39.16 | 2.55% | 38,879 |
| Aug 7, 2024 | 39.16 | 39.32 | 38.44 | 38.44 | 38.19 | 0.34% | 29,906 |
| Aug 6, 2024 | 37.85 | 38.53 | 37.71 | 38.31 | 38.06 | 1.03% | 37,101 |
| Aug 5, 2024 | 36.86 | 38.34 | 36.64 | 37.92 | 37.67 | -2.74% | 84,948 |
| Aug 2, 2024 | 39.41 | 39.41 | 38.76 | 38.99 | 38.74 | -3.94% | 52,301 |
| Aug 1, 2024 | 41.23 | 41.39 | 40.31 | 40.59 | 40.33 | -3.70% | 49,146 |
| Jul 31, 2024 | 41.98 | 42.26 | 41.85 | 42.15 | 41.88 | 2.68% | 54,896 |
| Jul 30, 2024 | 41.30 | 41.33 | 41.01 | 41.05 | 40.78 | -0.07% | 14,722 |
| Jul 29, 2024 | 41.12 | 41.22 | 40.90 | 41.08 | 40.81 | 0.22% | 53,212 |
| Jul 26, 2024 | 40.86 | 41.18 | 40.77 | 40.99 | 40.72 | 1.13% | 36,892 |
| Jul 25, 2024 | 40.67 | 41.00 | 40.44 | 40.53 | 40.27 | -1.70% | 41,354 |
| Jul 24, 2024 | 41.71 | 42.02 | 40.55 | 41.23 | 40.96 | -1.60% | 42,719 |
| Jul 23, 2024 | 41.78 | 42.04 | 41.78 | 41.90 | 41.63 | 0.29% | 20,377 |
| Jul 22, 2024 | 41.56 | 41.80 | 41.56 | 41.78 | 41.51 | 0.53% | 57,686 |
| Jul 19, 2024 | 41.55 | 41.65 | 41.42 | 41.56 | 41.29 | -0.34% | 10,809 |
| Jul 18, 2024 | 42.28 | 42.28 | 41.46 | 41.70 | 41.43 | -1.51% | 49,108 |
| Jul 17, 2024 | 42.44 | 42.49 | 42.14 | 42.34 | 42.06 | -1.07% | 23,340 |
| Jul 16, 2024 | 42.57 | 42.81 | 42.50 | 42.80 | 42.52 | 0.71% | 41,600 |
| Jul 15, 2024 | 42.82 | 42.82 | 42.32 | 42.50 | 42.22 | -0.28% | 51,805 |
| Jul 12, 2024 | 42.48 | 42.77 | 42.39 | 42.62 | 42.34 | 0.69% | 97,748 |
| Jul 11, 2024 | 42.53 | 42.60 | 42.20 | 42.33 | 42.05 | -0.59% | 21,216 |
| Jul 10, 2024 | 42.35 | 42.58 | 42.26 | 42.58 | 42.30 | 1.57% | 32,205 |
| Jul 9, 2024 | 42.10 | 42.10 | 41.78 | 41.92 | 41.65 | -0.47% | 29,589 |
| Jul 8, 2024 | 42.34 | 42.34 | 41.98 | 42.12 | 41.85 | -0.38% | 48,073 |
| Jul 5, 2024 | 42.48 | 42.48 | 41.96 | 42.28 | 42.01 | 0.98% | 22,988 |
| Jul 3, 2024 | 42.02 | 42.02 | 41.75 | 41.87 | 41.60 | 0.82% | 21,290 |
| Jul 2, 2024 | 41.33 | 41.68 | 41.25 | 41.53 | 41.26 | 0.70% | 53,153 |
| Jul 1, 2024 | 41.36 | 41.50 | 41.15 | 41.24 | 40.97 | -0.15% | 49,762 |
| Jun 28, 2024 | 41.34 | 41.58 | 41.14 | 41.30 | 41.03 | 0.46% | 40,071 |
| Jun 27, 2024 | 40.99 | 41.22 | 40.94 | 41.11 | 40.84 | 0.51% | 32,933 |
| Jun 26, 2024 | 41.02 | 41.06 | 40.85 | 40.90 | 40.63 | -0.80% | 47,973 |
| Jun 25, 2024 | 41.07 | 41.23 | 40.93 | 41.23 | 40.96 | 1.35% | 100,992 |
| Jun 24, 2024 | 40.83 | 40.85 | 40.57 | 40.68 | 40.42 | 0.22% | 20,236 |
| Jun 21, 2024 | 40.60 | 40.73 | 40.41 | 40.59 | 40.10 | -0.39% | 44,994 |
| Jun 20, 2024 | 40.70 | 40.87 | 40.64 | 40.75 | 40.25 | -0.05% | 47,970 |
| Jun 18, 2024 | 40.74 | 40.85 | 40.68 | 40.77 | 40.27 | 0.34% | 68,144 |
| Jun 17, 2024 | 40.62 | 40.74 | 40.35 | 40.63 | 40.14 | -0.49% | 42,500 |
| Jun 14, 2024 | 40.91 | 40.96 | 40.68 | 40.83 | 40.33 | -0.39% | 85,572 |
| Jun 13, 2024 | 41.33 | 41.33 | 40.85 | 40.99 | 40.49 | -1.89% | 53,049 |
| Jun 12, 2024 | 41.95 | 42.08 | 41.58 | 41.78 | 41.27 | 1.19% | 108,416 |
| Jun 11, 2024 | 41.54 | 41.54 | 41.15 | 41.29 | 40.79 | -1.10% | 63,370 |
| Jun 10, 2024 | 41.54 | 41.86 | 41.52 | 41.75 | 41.24 | 0.72% | 55,782 |
| Jun 7, 2024 | 41.67 | 41.72 | 41.45 | 41.45 | 40.95 | -0.86% | 36,930 |
| Jun 6, 2024 | 41.85 | 41.88 | 41.71 | 41.81 | 41.30 | 0.46% | 79,116 |
| Jun 5, 2024 | 41.58 | 41.63 | 41.37 | 41.62 | 41.11 | 0.14% | 32,491 |
| Jun 4, 2024 | 41.57 | 41.65 | 41.40 | 41.56 | 41.05 | -0.12% | 21,023 |
| Jun 3, 2024 | 41.61 | 41.77 | 41.44 | 41.61 | 41.10 | 0.58% | 10,793 |
| May 31, 2024 | 41.39 | 41.43 | 41.03 | 41.37 | 40.87 | 1.10% | 178,787 |
| May 30, 2024 | 40.96 | 41.08 | 40.87 | 40.92 | 40.42 | 0.34% | 16,270 |
| May 29, 2024 | 40.94 | 40.99 | 40.78 | 40.78 | 40.28 | -1.83% | 43,899 |
| May 28, 2024 | 41.61 | 41.61 | 41.39 | 41.54 | 41.03 | 0.19% | 37,717 |
| May 24, 2024 | 41.41 | 41.49 | 41.26 | 41.46 | 40.96 | 1.05% | 32,553 |
| May 23, 2024 | 41.53 | 41.53 | 40.94 | 41.03 | 40.53 | 0.12% | 22,796 |
| May 22, 2024 | 41.17 | 41.18 | 40.93 | 40.98 | 40.48 | -1.28% | 49,112 |
| May 21, 2024 | 41.43 | 41.51 | 41.38 | 41.51 | 41.00 | 0.10% | 45,681 |
| May 20, 2024 | 41.44 | 41.56 | 41.41 | 41.47 | 40.97 | 0.63% | 40,816 |
| May 17, 2024 | 41.21 | 41.28 | 41.11 | 41.21 | 40.71 | 0.48% | 63,030 |
| May 16, 2024 | 41.38 | 41.38 | 41.01 | 41.02 | 40.52 | -0.93% | 26,867 |
| May 15, 2024 | 41.20 | 41.40 | 41.04 | 41.40 | 40.90 | 1.30% | 32,606 |
| May 14, 2024 | 40.69 | 40.87 | 40.69 | 40.87 | 40.37 | 0.57% | 22,693 |
| May 13, 2024 | 40.70 | 40.75 | 40.57 | 40.64 | 40.15 | -0.15% | 43,041 |
| May 10, 2024 | 41.00 | 41.00 | 40.70 | 40.70 | 40.20 | -0.37% | 30,930 |
| May 9, 2024 | 40.59 | 40.86 | 40.56 | 40.85 | 40.35 | 0.37% | 34,226 |
| May 8, 2024 | 40.62 | 40.78 | 40.57 | 40.70 | 40.20 | -0.54% | 30,909 |
| May 7, 2024 | 41.09 | 41.09 | 40.87 | 40.92 | 40.42 | -0.34% | 41,964 |
| May 6, 2024 | 40.85 | 41.06 | 40.84 | 41.06 | 40.56 | 0.91% | 79,293 |
| May 3, 2024 | 40.64 | 40.70 | 40.43 | 40.69 | 40.19 | 1.09% | 33,921 |