Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
32.34
+0.20 (0.62%)
At close: Mar 9, 2026, 4:00 PM EDT
32.36
+0.02 (0.06%)
After-hours: Mar 9, 2026, 4:00 PM EDT
IMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.34 | 31.80 | 31.27 | 31.73 | - | -1.28% | 20,102 |
| Mar 6, 2026 | 31.77 | 32.23 | 31.72 | 32.14 | 32.14 | -0.77% | 1,993 |
| Mar 5, 2026 | 32.70 | 32.81 | 32.20 | 32.39 | 32.39 | -2.47% | 2,305 |
| Mar 4, 2026 | 32.98 | 33.29 | 32.75 | 33.21 | 33.21 | 0.54% | 971 |
| Mar 3, 2026 | 32.48 | 33.25 | 32.11 | 33.03 | 33.03 | -3.45% | 28,832 |
| Mar 2, 2026 | 33.95 | 34.25 | 33.92 | 34.21 | 34.21 | -1.53% | 5,769 |
| Feb 27, 2026 | 34.83 | 34.83 | 34.73 | 34.74 | 34.74 | -0.20% | 2,668 |
| Feb 26, 2026 | 34.95 | 34.95 | 34.63 | 34.81 | 34.81 | -0.51% | 9,057 |
| Feb 25, 2026 | 34.69 | 36.00 | 34.27 | 34.99 | 34.99 | 1.39% | 75,669 |
| Feb 24, 2026 | 34.32 | 34.61 | 34.32 | 34.51 | 34.51 | 0.06% | 103,362 |
| Feb 23, 2026 | 34.54 | 34.69 | 34.28 | 34.49 | 34.49 | -0.20% | 93,582 |
| Feb 20, 2026 | 34.13 | 34.56 | 34.12 | 34.56 | 34.56 | 1.62% | 42,813 |
| Feb 19, 2026 | 33.80 | 34.01 | 33.80 | 34.01 | 34.01 | 0.03% | 36,910 |
| Feb 18, 2026 | 33.93 | 34.18 | 33.92 | 34.00 | 34.00 | 0.29% | 22,434 |
| Feb 17, 2026 | 33.58 | 33.91 | 33.55 | 33.90 | 33.90 | - | 6,165,888 |
| Feb 13, 2026 | 33.75 | 33.93 | 33.58 | 33.90 | 33.90 | -0.06% | 37,856 |
| Feb 12, 2026 | 34.42 | 34.42 | 33.61 | 33.92 | 33.92 | -0.64% | 137,981 |
| Feb 11, 2026 | 34.11 | 34.18 | 33.85 | 34.14 | 34.14 | 0.86% | 117,745 |
| Feb 10, 2026 | 33.87 | 33.91 | 33.67 | 33.85 | 33.85 | 0.53% | 252,819 |
| Feb 9, 2026 | 33.27 | 33.67 | 33.27 | 33.67 | 33.67 | 1.97% | 104,331 |
| Feb 6, 2026 | 32.70 | 33.02 | 32.70 | 33.02 | 33.02 | 2.48% | 83,302 |
| Feb 5, 2026 | 32.45 | 32.62 | 32.19 | 32.22 | 32.22 | -1.20% | 90,151 |
| Feb 4, 2026 | 33.02 | 33.51 | 32.59 | 32.61 | 32.61 | 0.71% | 20,872 |
| Feb 3, 2026 | 32.31 | 32.44 | 32.18 | 32.38 | 32.38 | 1.41% | 28,359 |
| Feb 2, 2026 | 31.84 | 32.07 | 31.84 | 31.93 | 31.93 | 0.03% | 24,898 |
| Jan 30, 2026 | 32.23 | 32.23 | 31.85 | 31.92 | 31.92 | -1.27% | 11,524 |
| Jan 29, 2026 | 32.41 | 32.41 | 31.88 | 32.33 | 32.33 | 0.81% | 28,308 |
| Jan 28, 2026 | 32.09 | 32.17 | 31.88 | 32.07 | 32.07 | -0.80% | 94,482 |
| Jan 27, 2026 | 32.01 | 32.36 | 32.01 | 32.33 | 32.33 | 2.12% | 13,224 |
| Jan 26, 2026 | 31.73 | 31.85 | 31.66 | 31.66 | 31.66 | 0.22% | 12,740 |
| Jan 23, 2026 | 31.29 | 31.62 | 31.23 | 31.59 | 31.59 | 0.41% | 14,914 |
| Jan 22, 2026 | 31.39 | 31.48 | 31.30 | 31.46 | 31.46 | 0.35% | 136,792 |
| Jan 21, 2026 | 31.17 | 31.43 | 31.05 | 31.35 | 31.35 | 1.33% | 93,298 |
| Jan 20, 2026 | 30.80 | 31.09 | 30.80 | 30.94 | 30.94 | -0.80% | 32,792 |
| Jan 16, 2026 | 31.06 | 31.19 | 31.06 | 31.19 | 31.19 | 0.48% | 15,092 |
| Jan 15, 2026 | 31.02 | 31.14 | 30.97 | 31.04 | 31.04 | 0.26% | 64,622 |
| Jan 14, 2026 | 30.89 | 31.00 | 30.87 | 30.96 | 30.96 | 0.81% | 12,878 |
| Jan 13, 2026 | 30.85 | 30.85 | 30.63 | 30.71 | 30.71 | -0.66% | 24,749 |
| Jan 12, 2026 | 30.89 | 30.93 | 30.80 | 30.92 | 30.92 | 0.70% | 108,787 |
| Jan 9, 2026 | 30.58 | 30.76 | 30.58 | 30.70 | 30.70 | 0.56% | 28,541 |
| Jan 8, 2026 | 30.42 | 30.53 | 30.34 | 30.53 | 30.53 | 0.44% | 39,961 |
| Jan 7, 2026 | 30.44 | 30.49 | 30.33 | 30.40 | 30.40 | -0.34% | 16,390 |
| Jan 6, 2026 | 30.54 | 30.59 | 30.47 | 30.50 | 30.50 | 0.10% | 45,645 |
| Jan 5, 2026 | 30.24 | 30.52 | 30.24 | 30.47 | 30.47 | 1.09% | 134,826 |
| Jan 2, 2026 | 30.04 | 30.15 | 29.93 | 30.14 | 30.14 | 1.17% | 138,942 |
| Dec 31, 2025 | 29.84 | 29.86 | 29.71 | 29.79 | 29.79 | -0.33% | 13,848 |
| Dec 30, 2025 | 29.90 | 30.00 | 29.86 | 29.89 | 29.89 | 0.13% | 12,809 |
| Dec 29, 2025 | 29.75 | 29.87 | 29.75 | 29.85 | 29.85 | -0.07% | 17,694 |
| Dec 26, 2025 | 29.82 | 29.87 | 29.76 | 29.87 | 29.87 | -0.17% | 17,178 |
| Dec 24, 2025 | 29.83 | 29.96 | 29.83 | 29.92 | 29.92 | 0.50% | 15,262 |