Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
24.72
+0.06 (0.24%)
Apr 2, 2025, 12:26 PM EDT - Market open
IMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.69 | 24.78 | 24.44 | 24.66 | 24.66 | 0.20% | 206,746 |
| Mar 31, 2025 | 24.50 | 24.69 | 24.44 | 24.61 | 24.61 | -1.09% | 14,854 |
| Mar 28, 2025 | 24.90 | 24.95 | 24.81 | 24.88 | 24.88 | -0.40% | 18,094 |
| Mar 27, 2025 | 24.83 | 24.99 | 24.78 | 24.98 | 24.98 | 0.64% | 18,389 |
| Mar 26, 2025 | 24.98 | 25.01 | 24.82 | 24.82 | 24.82 | -1.35% | 24,150 |
| Mar 25, 2025 | 25.20 | 25.20 | 25.14 | 25.16 | 25.16 | 0.36% | 9,906 |
| Mar 24, 2025 | 25.10 | 25.10 | 24.99 | 25.07 | 25.07 | -0.87% | 8,698 |
| Mar 21, 2025 | 25.22 | 25.29 | 25.17 | 25.29 | 25.13 | -0.67% | 9,062 |
| Mar 20, 2025 | 25.38 | 25.80 | 25.26 | 25.46 | 25.30 | -0.27% | 67,422 |
| Mar 19, 2025 | 25.36 | 25.61 | 25.35 | 25.53 | 25.37 | 0.45% | 5,338 |
| Mar 18, 2025 | 25.29 | 25.43 | 25.29 | 25.42 | 25.26 | -0.60% | 3,369 |
| Mar 17, 2025 | 25.39 | 25.77 | 25.34 | 25.57 | 25.41 | 1.57% | 20,318 |
| Mar 14, 2025 | 25.02 | 25.18 | 25.01 | 25.18 | 25.02 | 1.76% | 51,118 |
| Mar 13, 2025 | 24.90 | 24.96 | 24.65 | 24.74 | 24.59 | -1.20% | 59,869 |
| Mar 12, 2025 | 24.95 | 25.09 | 24.88 | 25.04 | 24.88 | 0.60% | 6,883 |
| Mar 11, 2025 | 25.04 | 25.09 | 24.80 | 24.89 | 24.73 | -0.29% | 45,872 |
| Mar 10, 2025 | 25.21 | 25.24 | 24.86 | 24.96 | 24.81 | -2.49% | 75,512 |
| Mar 7, 2025 | 25.46 | 25.67 | 25.41 | 25.60 | 25.44 | 0.79% | 261,322 |
| Mar 6, 2025 | 25.49 | 25.71 | 25.40 | 25.40 | 25.24 | -1.40% | 182,777 |
| Mar 5, 2025 | 25.51 | 25.76 | 25.50 | 25.76 | 25.60 | 1.66% | 23,972 |
| Mar 4, 2025 | 25.16 | 25.63 | 24.99 | 25.34 | 25.18 | -0.20% | 23,293 |
| Mar 3, 2025 | 25.52 | 25.58 | 25.24 | 25.39 | 25.23 | 1.68% | 29,981 |
| Feb 28, 2025 | 24.91 | 25.15 | 24.89 | 24.97 | 24.81 | 0.08% | 7,329 |
| Feb 27, 2025 | 25.24 | 25.26 | 24.95 | 24.95 | 24.79 | -1.73% | 54,692 |
| Feb 26, 2025 | 25.47 | 25.56 | 25.32 | 25.39 | 25.23 | -0.20% | 12,189 |
| Feb 25, 2025 | 25.50 | 25.67 | 25.37 | 25.44 | 25.28 | 0.75% | 13,488 |
| Feb 24, 2025 | 25.41 | 25.46 | 25.19 | 25.25 | 25.09 | -0.39% | 10,777 |
| Feb 21, 2025 | 25.53 | 25.53 | 25.25 | 25.35 | 25.19 | -0.63% | 64,905 |
| Feb 20, 2025 | 25.48 | 25.59 | 25.44 | 25.51 | 25.35 | 0.63% | 7,675 |
| Feb 19, 2025 | 25.37 | 25.45 | 25.30 | 25.35 | 25.19 | -0.63% | 20,102 |
| Feb 18, 2025 | 25.55 | 25.60 | 25.40 | 25.51 | 25.35 | 0.75% | 17,258 |
| Feb 14, 2025 | 25.43 | 25.45 | 25.30 | 25.32 | 25.16 | -0.16% | 7,256 |
| Feb 13, 2025 | 25.33 | 25.41 | 25.18 | 25.36 | 25.20 | 0.79% | 11,740 |
| Feb 12, 2025 | 24.83 | 25.18 | 24.83 | 25.16 | 25.00 | 0.40% | 22,187 |
| Feb 11, 2025 | 24.88 | 25.06 | 24.88 | 25.06 | 24.90 | 0.85% | 20,803 |
| Feb 10, 2025 | 24.87 | 24.99 | 24.81 | 24.85 | 24.69 | 1.06% | 129,730 |
| Feb 7, 2025 | 24.88 | 24.98 | 24.52 | 24.59 | 24.44 | -1.01% | 62,884 |
| Feb 6, 2025 | 24.87 | 24.93 | 24.80 | 24.84 | 24.68 | - | 77,322 |
| Feb 5, 2025 | 24.66 | 24.84 | 24.62 | 24.84 | 24.68 | 1.50% | 10,309 |
| Feb 4, 2025 | 24.38 | 24.59 | 24.37 | 24.47 | 24.32 | 1.13% | 5,455 |
| Feb 3, 2025 | 24.02 | 24.41 | 23.98 | 24.20 | 24.05 | -0.62% | 20,733 |
| Jan 31, 2025 | 24.59 | 24.70 | 24.35 | 24.35 | 24.20 | -1.00% | 11,093 |
| Jan 30, 2025 | 24.58 | 24.68 | 24.55 | 24.60 | 24.44 | 1.16% | 8,531 |
| Jan 29, 2025 | 24.35 | 24.40 | 24.29 | 24.31 | 24.16 | 0.14% | 16,005 |
| Jan 28, 2025 | 24.30 | 24.31 | 24.17 | 24.28 | 24.13 | -0.17% | 16,704 |
| Jan 27, 2025 | 24.31 | 24.37 | 24.19 | 24.32 | 24.17 | -0.82% | 16,814 |
| Jan 24, 2025 | 24.54 | 24.56 | 24.46 | 24.52 | 24.37 | 0.72% | 11,890 |
| Jan 23, 2025 | 24.20 | 24.39 | 24.20 | 24.35 | 24.19 | 0.43% | 9,716 |
| Jan 22, 2025 | 24.32 | 24.35 | 24.20 | 24.24 | 24.09 | 0.33% | 25,037 |
| Jan 21, 2025 | 24.02 | 24.21 | 23.95 | 24.16 | 24.01 | 1.96% | 26,350 |