Skip to main content
Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
23.59
-0.14 (-0.59%)
At close: Dec 20, 2024, 3:50 PM
23.56
-0.03 (-0.11%)
After-hours: Dec 20, 2024, 8:00 PM EST

IMFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.4223.7223.4223.5723.57-0.70%15,357
Dec 19, 202423.8423.8423.6723.7323.73-0.29%14,499
Dec 18, 202424.3124.4923.8023.8023.80-2.26%10,238
Dec 17, 202424.4024.4624.2624.3524.350.09%5,238
Dec 16, 202424.4024.5324.3324.3324.33-0.42%17,269
Dec 13, 202424.4624.4824.3624.4324.43-0.36%9,863
Dec 12, 202424.5924.7024.4824.5224.52-0.54%10,834
Dec 11, 202424.5924.7924.5624.6624.660.88%57,450
Dec 10, 202424.5224.6524.3724.4424.44-1.03%15,819
Dec 9, 202424.8524.8624.6224.7024.70-0.42%134,070
Dec 6, 202424.7324.8224.6724.8024.800.20%15,824
Dec 5, 202424.8524.9024.5924.7524.750.36%27,359
Dec 4, 202424.7524.8024.5824.6624.660.07%140,447
Dec 3, 202424.6524.7224.5324.6424.640.58%42,288
Dec 2, 202424.5324.6524.3124.5024.50-0.24%20,018
Nov 29, 202424.3424.5624.3424.5624.561.45%7,549
Nov 27, 202424.1924.4824.1624.2124.210.21%9,906
Nov 26, 202424.1524.1824.0424.1624.16-0.06%5,589
Nov 25, 202424.2024.2424.1124.1824.180.23%14,136
Nov 22, 202423.9724.1223.9624.1224.120.63%8,066
Nov 21, 202423.8523.9923.7923.9723.970.84%30,235
Nov 20, 202423.6923.8623.6723.7723.77-0.83%7,917
Nov 19, 202423.7823.9723.6323.9723.970.21%8,086
Nov 18, 202423.7423.9223.7023.9223.921.01%13,380
Nov 15, 202423.7723.8623.6723.6823.68-0.75%15,539
Nov 14, 202423.9424.0123.7123.8623.860.46%112,365
Nov 13, 202423.6823.8323.6323.7523.75-0.71%20,566
Nov 12, 202424.1524.2023.7123.9223.92-2.09%31,484
Nov 11, 202424.4124.5424.3224.4324.430.16%10,684
Nov 8, 202424.4224.4824.2824.3924.39-1.45%207,624
Nov 7, 202424.5324.9424.4924.7524.751.68%51,148
Nov 6, 202424.3524.3524.1624.3424.34-1.02%21,914
Nov 5, 202424.3724.6224.3724.5924.591.19%29,382
Nov 4, 202424.5024.5024.3024.3024.30-0.29%14,499
Nov 1, 202424.4224.4924.3324.3724.370.21%55,419
Oct 31, 202424.3124.3324.0024.3224.32-0.69%100,568
Oct 30, 202424.4324.9524.4324.4924.49-0.79%6,678
Oct 29, 202424.6824.7724.6524.6924.69-0.66%3,282
Oct 28, 202424.8024.8824.7624.8524.850.98%59,690
Oct 25, 202424.7424.7424.5724.6124.61-0.20%16,784
Oct 24, 202424.5924.6824.5924.6624.660.04%2,717
Oct 23, 202424.6124.6624.5124.6524.65-0.60%4,200
Oct 22, 202424.8324.8324.7324.8024.80-0.63%2,800
Oct 21, 202425.0725.0824.8824.9624.96-0.93%6,771
Oct 18, 202425.1225.3425.1225.1925.190.24%14,480
Oct 17, 202425.1925.1925.0725.1325.130.20%11,314
Oct 16, 202425.1025.1225.0325.0825.08-0.04%13,097
Oct 15, 202425.3925.3924.9825.0925.09-1.22%18,964
Oct 14, 202425.2725.4225.1825.4025.400.59%13,498
Oct 11, 202425.0925.2825.0925.2525.250.84%23,322
Oct 10, 202425.0325.0624.9625.0425.04-0.56%3,907
Oct 9, 202425.0525.2225.0525.1825.180.32%3,176
Oct 8, 202425.0725.1425.0325.1025.100.52%2,590,698
Oct 7, 202425.0425.0424.8224.9724.97-0.16%8,563
Oct 4, 202424.9925.0924.9425.0125.01-100,641
Oct 3, 202425.0025.0924.9525.0125.01-1.04%4,977
Oct 2, 202425.3325.4525.1925.2725.27-0.85%47,218
Oct 1, 202425.6625.7225.3525.4925.49-0.04%196,584
Sep 30, 202425.7325.7325.4625.5025.50-1.43%540,328
Sep 27, 202426.0326.0325.8425.8725.87-0.98%14,155
Sep 26, 202426.0626.2125.9426.1326.131.93%7,113
Sep 25, 202425.7125.9125.6025.6325.63-0.38%3,002
Sep 24, 202425.6725.8925.5525.7325.730.04%12,275
Sep 23, 202425.6525.7225.5825.7225.72-0.46%6,279
Sep 20, 202425.9226.2625.7525.8425.52-1.37%34,194
Sep 19, 202426.0126.2325.9726.2025.872.54%173,703
Sep 18, 202425.7025.7725.5325.5525.23-0.23%1,770
Sep 17, 202425.7725.7725.5525.6125.29-0.84%7,047
Sep 16, 202425.7125.9225.4225.8325.500.86%11,518
Sep 13, 202425.6425.7325.5325.6125.290.02%6,671
Sep 12, 202425.4425.6225.4425.6025.280.59%20,487
Sep 11, 202425.2125.8124.9925.4525.131.11%20,150
Sep 10, 202425.1225.2225.0725.1724.86-0.45%7,074
Sep 9, 202425.3125.3625.2225.2824.971.03%17,648
Sep 6, 202425.2125.2624.9525.0324.71-1.36%9,377
Sep 5, 202425.4225.5625.3225.3725.05-0.63%15,486
Sep 4, 202425.4925.6624.9325.5325.21-0.50%14,479
Sep 3, 202425.8625.8625.6625.6625.34-1.96%26,777
Aug 30, 202426.2026.2026.0326.1725.850.23%283,638
Aug 29, 202426.2426.3526.1126.1125.790.30%11,140
Aug 28, 202426.1226.8325.9826.0325.71-0.49%6,047
Aug 27, 202426.0526.2226.0426.1625.830.69%8,304
Aug 26, 202426.1326.1825.8025.9825.66-1.09%19,449
Aug 23, 202425.9726.2725.9726.2725.941.84%6,950
Aug 22, 202426.0926.1225.7825.7925.47-0.60%11,918
Aug 21, 202425.8326.0025.8325.9525.620.68%35,979
Aug 20, 202425.7825.8225.7225.7725.45-0.02%85,976
Aug 19, 202425.5925.8225.5925.7825.451.04%3,676
Aug 16, 202425.4625.5325.4025.5125.190.61%9,074
Aug 15, 202425.2425.4125.2425.3625.041.14%7,482
Aug 14, 202424.9825.1224.9825.0724.760.36%8,752
Aug 13, 202424.7424.9924.7324.9824.672.14%9,803
Aug 12, 202424.4924.5424.4324.4624.15-0.06%9,546
Aug 9, 202424.4324.5224.3324.4724.170.63%23,419
Aug 8, 202424.0224.3824.0224.3224.021.70%27,044
Aug 7, 202424.3224.3723.8923.9123.610.51%31,621
Aug 6, 202423.6624.0123.6623.7923.490.46%16,938
Aug 5, 202423.4223.9023.4223.6823.39-2.71%22,467
Aug 2, 202424.4324.5124.1724.3424.04-1.76%17,229
Aug 1, 202425.1225.1224.6924.7824.47-2.38%20,535