Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
27.56
+0.26 (0.95%)
Jun 27, 2025, 4:00 PM - Market closed
IMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.45 | 27.59 | 27.38 | 27.56 | 27.56 | 0.95% | 16,549 |
| Jun 26, 2025 | 27.27 | 27.40 | 26.92 | 27.30 | 27.30 | 1.05% | 10,027 |
| Jun 25, 2025 | 26.99 | 27.09 | 26.95 | 27.02 | 27.02 | -0.60% | 71,345 |
| Jun 24, 2025 | 27.10 | 27.26 | 26.99 | 27.18 | 27.18 | 1.48% | 9,646 |
| Jun 23, 2025 | 26.59 | 26.79 | 26.29 | 26.79 | 26.79 | -0.09% | 9,233 |
| Jun 20, 2025 | 27.10 | 27.10 | 26.70 | 26.81 | 26.60 | -0.56% | 22,067 |
| Jun 18, 2025 | 27.07 | 27.15 | 26.89 | 26.96 | 26.75 | 0.07% | 7,793 |
| Jun 17, 2025 | 27.15 | 27.18 | 26.93 | 26.94 | 26.73 | -0.85% | 8,173 |
| Jun 16, 2025 | 27.37 | 27.47 | 27.17 | 27.17 | 26.96 | 0.22% | 25,900 |
| Jun 13, 2025 | 27.17 | 27.29 | 27.11 | 27.11 | 26.90 | -1.31% | 22,062 |
| Jun 12, 2025 | 27.39 | 27.52 | 27.39 | 27.47 | 27.26 | 0.92% | 21,622 |
| Jun 11, 2025 | 27.40 | 27.46 | 27.21 | 27.22 | 27.01 | -0.42% | 16,308 |
| Jun 10, 2025 | 27.40 | 27.42 | 27.15 | 27.34 | 27.12 | -0.05% | 77,679 |
| Jun 9, 2025 | 27.34 | 27.47 | 27.34 | 27.35 | 27.14 | 0.05% | 6,543 |
| Jun 6, 2025 | 27.32 | 27.34 | 27.26 | 27.34 | 27.12 | 0.13% | 4,812 |
| Jun 5, 2025 | 27.27 | 27.40 | 27.22 | 27.30 | 27.09 | 0.20% | 14,866 |
| Jun 4, 2025 | 27.08 | 27.35 | 26.75 | 27.25 | 27.04 | 0.94% | 20,523 |
| Jun 3, 2025 | 26.90 | 27.05 | 26.87 | 26.99 | 26.78 | -0.88% | 235,230 |
| Jun 2, 2025 | 26.95 | 27.23 | 26.92 | 27.23 | 27.02 | 1.23% | 29,440 |
| May 30, 2025 | 26.79 | 26.90 | 26.69 | 26.90 | 26.69 | 0.26% | 15,415 |
| May 29, 2025 | 26.84 | 26.89 | 26.71 | 26.83 | 26.62 | 0.36% | 31,817 |
| May 28, 2025 | 26.75 | 26.85 | 26.65 | 26.74 | 26.53 | -0.98% | 24,565 |
| May 27, 2025 | 27.00 | 27.11 | 26.92 | 27.00 | 26.79 | 0.90% | 7,150 |
| May 23, 2025 | 26.38 | 26.79 | 26.38 | 26.76 | 26.55 | 0.53% | 8,980 |
| May 22, 2025 | 26.51 | 26.65 | 26.29 | 26.62 | 26.42 | 0.34% | 6,068 |
| May 21, 2025 | 26.73 | 26.87 | 26.53 | 26.53 | 26.33 | -0.38% | 12,241 |
| May 20, 2025 | 26.66 | 26.76 | 26.62 | 26.63 | 26.43 | -0.11% | 13,000 |
| May 19, 2025 | 26.35 | 26.66 | 26.35 | 26.66 | 26.45 | 0.68% | 13,030 |
| May 16, 2025 | 26.25 | 26.48 | 26.17 | 26.48 | 26.28 | 1.58% | 188,015 |
| May 15, 2025 | 25.99 | 26.11 | 25.97 | 26.07 | 25.87 | 0.80% | 18,662 |
| May 14, 2025 | 26.03 | 26.03 | 25.75 | 25.86 | 25.66 | -0.92% | 8,807 |
| May 13, 2025 | 25.94 | 26.12 | 25.94 | 26.10 | 25.90 | 0.58% | 5,694 |
| May 12, 2025 | 25.90 | 26.05 | 25.82 | 25.95 | 25.75 | -0.35% | 45,313 |
| May 9, 2025 | 26.18 | 26.18 | 26.04 | 26.04 | 25.84 | -0.40% | 17,736 |
| May 8, 2025 | 26.20 | 26.22 | 26.06 | 26.15 | 25.95 | -0.70% | 166,472 |
| May 7, 2025 | 26.36 | 26.45 | 26.23 | 26.33 | 26.13 | -0.62% | 7,183 |
| May 6, 2025 | 26.45 | 26.64 | 26.42 | 26.50 | 26.29 | -0.13% | 177,417 |
| May 5, 2025 | 26.54 | 26.54 | 26.38 | 26.53 | 26.33 | 0.54% | 25,838 |
| May 2, 2025 | 26.37 | 26.54 | 26.31 | 26.39 | 26.18 | 1.88% | 15,581 |
| May 1, 2025 | 25.97 | 26.00 | 25.90 | 25.90 | 25.70 | 0.11% | 4,729 |
| Apr 30, 2025 | 25.76 | 25.99 | 25.76 | 25.87 | 25.67 | -0.03% | 314,472 |
| Apr 29, 2025 | 25.79 | 25.89 | 25.72 | 25.88 | 25.68 | 0.11% | 7,036 |
| Apr 28, 2025 | 25.67 | 25.85 | 25.54 | 25.85 | 25.65 | 0.56% | 126,102 |
| Apr 25, 2025 | 25.47 | 25.73 | 25.47 | 25.71 | 25.51 | -0.03% | 28,947 |
| Apr 24, 2025 | 25.59 | 25.71 | 25.47 | 25.71 | 25.52 | 1.44% | 5,144 |
| Apr 23, 2025 | 25.36 | 25.53 | 25.35 | 25.35 | 25.15 | 0.43% | 14,537 |
| Apr 22, 2025 | 25.04 | 25.45 | 25.04 | 25.24 | 25.05 | 1.36% | 26,682 |
| Apr 21, 2025 | 25.07 | 25.07 | 24.62 | 24.90 | 24.71 | -0.11% | 14,598 |
| Apr 17, 2025 | 24.90 | 25.08 | 24.88 | 24.93 | 24.74 | 1.07% | 7,482 |
| Apr 16, 2025 | 24.79 | 24.89 | 24.55 | 24.67 | 24.48 | -0.32% | 16,347 |