Invesco S&P International Developed Momentum ETF (IDMO)
NYSEARCA: IDMO · Real-Time Price · USD
50.65
-0.08 (-0.16%)
Jul 7, 2025, 4:00 PM - Market closed
IDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 50.59 | 50.85 | 50.43 | 50.65 | 50.65 | -0.16% | 319,106 |
| Jul 3, 2025 | 50.58 | 50.85 | 50.54 | 50.73 | 50.73 | 0.38% | 252,050 |
| Jul 2, 2025 | 50.42 | 50.61 | 50.20 | 50.54 | 50.54 | -0.45% | 329,227 |
| Jul 1, 2025 | 51.01 | 51.07 | 50.55 | 50.77 | 50.77 | -0.92% | 572,132 |
| Jun 30, 2025 | 51.00 | 51.24 | 50.83 | 51.24 | 51.24 | 0.59% | 430,667 |
| Jun 27, 2025 | 50.98 | 51.09 | 50.69 | 50.94 | 50.94 | 0.37% | 342,608 |
| Jun 26, 2025 | 50.45 | 50.82 | 50.39 | 50.75 | 50.75 | 1.30% | 576,275 |
| Jun 25, 2025 | 49.93 | 50.12 | 49.92 | 50.10 | 50.10 | -0.30% | 343,836 |
| Jun 24, 2025 | 50.03 | 50.31 | 49.88 | 50.25 | 50.25 | 1.56% | 522,985 |
| Jun 23, 2025 | 48.79 | 49.50 | 48.79 | 49.48 | 49.48 | -0.32% | 382,663 |
| Jun 20, 2025 | 50.00 | 50.00 | 49.46 | 49.64 | 49.21 | -0.26% | 249,282 |
| Jun 18, 2025 | 49.79 | 49.95 | 49.64 | 49.77 | 49.34 | 0.12% | 158,014 |
| Jun 17, 2025 | 50.18 | 50.18 | 49.61 | 49.71 | 49.28 | -1.23% | 263,099 |
| Jun 16, 2025 | 50.45 | 50.69 | 50.30 | 50.33 | 49.90 | 0.94% | 405,425 |
| Jun 13, 2025 | 49.88 | 50.16 | 49.78 | 49.86 | 49.43 | -1.29% | 233,171 |
| Jun 12, 2025 | 50.28 | 50.53 | 50.28 | 50.51 | 50.08 | 0.72% | 358,633 |
| Jun 11, 2025 | 50.29 | 50.40 | 50.09 | 50.15 | 49.72 | 0.06% | 204,623 |
| Jun 10, 2025 | 50.58 | 50.67 | 49.97 | 50.12 | 49.69 | -0.71% | 429,082 |
| Jun 9, 2025 | 50.68 | 50.72 | 50.42 | 50.48 | 50.05 | -0.57% | 370,175 |
| Jun 6, 2025 | 50.90 | 50.93 | 50.62 | 50.77 | 50.33 | 0.36% | 141,840 |
| Jun 5, 2025 | 50.84 | 50.88 | 50.52 | 50.59 | 50.15 | 0.26% | 208,427 |
| Jun 4, 2025 | 50.42 | 50.68 | 50.34 | 50.46 | 50.03 | 0.28% | 347,139 |
| Jun 3, 2025 | 50.24 | 50.39 | 50.06 | 50.32 | 49.89 | -0.53% | 303,822 |
| Jun 2, 2025 | 50.04 | 50.59 | 49.86 | 50.59 | 50.15 | 1.38% | 269,735 |
| May 30, 2025 | 49.78 | 49.98 | 49.52 | 49.90 | 49.47 | 0.50% | 255,581 |
| May 29, 2025 | 49.93 | 49.93 | 49.50 | 49.65 | 49.22 | 0.04% | 182,147 |
| May 28, 2025 | 49.87 | 49.87 | 49.54 | 49.63 | 49.20 | -1.12% | 368,397 |
| May 27, 2025 | 50.10 | 50.33 | 50.06 | 50.19 | 49.76 | 1.52% | 536,572 |
| May 23, 2025 | 48.96 | 49.61 | 48.68 | 49.44 | 49.01 | 0.22% | 174,486 |
| May 22, 2025 | 49.20 | 49.53 | 49.09 | 49.33 | 48.91 | 0.22% | 160,888 |
| May 21, 2025 | 49.60 | 49.81 | 49.16 | 49.22 | 48.80 | -0.42% | 354,695 |
| May 20, 2025 | 49.25 | 49.46 | 49.14 | 49.43 | 49.00 | 0.65% | 425,330 |
| May 19, 2025 | 48.64 | 49.16 | 48.60 | 49.11 | 48.69 | 1.15% | 127,053 |
| May 16, 2025 | 48.44 | 48.55 | 48.28 | 48.55 | 48.13 | 0.48% | 163,660 |
| May 15, 2025 | 48.05 | 48.44 | 47.97 | 48.32 | 47.90 | 1.32% | 138,924 |
| May 14, 2025 | 47.86 | 47.91 | 47.57 | 47.69 | 47.28 | -0.06% | 205,354 |
| May 13, 2025 | 47.56 | 47.84 | 47.41 | 47.72 | 47.31 | 0.48% | 328,507 |
| May 12, 2025 | 47.73 | 47.73 | 47.14 | 47.49 | 47.08 | -0.50% | 320,484 |
| May 9, 2025 | 48.07 | 48.07 | 47.65 | 47.73 | 47.32 | 0.10% | 287,221 |
| May 8, 2025 | 47.80 | 47.93 | 47.59 | 47.68 | 47.27 | -0.29% | 378,096 |
| May 7, 2025 | 47.81 | 48.00 | 47.57 | 47.82 | 47.41 | -0.08% | 360,202 |
| May 6, 2025 | 47.80 | 47.97 | 47.66 | 47.86 | 47.45 | 0.27% | 632,078 |
| May 5, 2025 | 47.69 | 47.99 | 47.64 | 47.73 | 47.32 | 0.08% | 580,816 |
| May 2, 2025 | 47.58 | 47.78 | 47.49 | 47.69 | 47.28 | 2.10% | 345,120 |
| May 1, 2025 | 47.00 | 47.09 | 46.68 | 46.71 | 46.31 | -0.38% | 259,735 |
| Apr 30, 2025 | 46.50 | 46.99 | 46.15 | 46.89 | 46.49 | 0.21% | 336,235 |
| Apr 29, 2025 | 46.61 | 46.88 | 46.50 | 46.79 | 46.39 | 0.60% | 345,851 |
| Apr 28, 2025 | 46.46 | 46.62 | 46.24 | 46.51 | 46.11 | 0.26% | 170,781 |
| Apr 25, 2025 | 46.12 | 46.54 | 45.98 | 46.39 | 45.99 | 0.76% | 235,217 |
| Apr 24, 2025 | 45.50 | 46.23 | 45.45 | 46.04 | 45.64 | 1.01% | 191,446 |