Skip to main content
Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
24.32
-0.17 (-0.69%)
Oct 31, 2024, 4:00 PM EDT - Market closed

IMFL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.3124.3324.0024.3124.31-0.73%100,568
Oct 30, 202424.4324.9524.4324.4924.49-0.81%6,700
Oct 29, 202424.6824.7724.6524.6924.69-0.64%3,326
Oct 28, 202424.8024.8824.7624.8524.850.98%59,700
Oct 25, 202424.7424.7424.5724.6124.61-0.20%16,800
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, 202424.8324.8324.7324.8024.80-0.64%2,800
Oct 21, 202425.0725.0824.8824.9624.96-0.91%6,800
Oct 18, 202425.1225.3425.1225.1925.190.24%14,500
Oct 17, 202425.1925.1925.0725.1325.130.20%11,314
Oct 16, 202425.1025.1225.0325.0825.08-0.04%13,100
Oct 15, 202425.3925.3924.9825.0925.09-1.22%19,000
Oct 14, 202425.2725.4225.1825.4025.400.59%13,500
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%3,234
Oct 8, 202425.0725.1425.0325.1025.100.52%2,590,700
Oct 7, 202425.0425.0424.8224.9724.97-0.16%8,600
Oct 4, 202424.9925.0924.9425.0125.01-100,641
Oct 3, 202425.0025.0924.9525.0125.01-1.03%5,000
Oct 2, 202425.3325.4525.1925.2725.27-0.86%47,218
Oct 1, 202425.6625.7225.3525.4925.49-0.04%196,600
Sep 30, 202425.7325.7325.4625.5025.50-1.43%540,328
Sep 27, 202426.0326.0325.8425.8725.87-1.00%14,200
Sep 26, 202426.0626.2125.9426.1326.131.95%7,113
Sep 25, 202425.7125.9125.6025.6325.63-0.39%3,002
Sep 24, 202425.6725.8925.5525.7325.730.04%12,300
Sep 23, 202425.6525.7225.5825.7225.72-0.46%6,300
Sep 20, 202425.9226.2625.7525.8425.52-1.37%34,200
Sep 19, 202426.0126.2325.9726.2025.872.54%173,703
Sep 18, 202425.7025.7725.5325.5525.23-0.23%1,800
Sep 17, 202425.7725.7725.5525.6125.29-0.81%7,047
Sep 16, 202425.7125.9225.4225.8225.500.86%11,518
Sep 13, 202425.6425.7325.5325.6025.28-6,700
Sep 12, 202425.4425.6225.4425.6025.280.59%20,500
Sep 11, 202425.2125.8124.9925.4525.131.11%20,200
Sep 10, 202425.1225.2225.0725.1724.85-0.44%7,100
Sep 9, 202425.3125.3625.2225.2824.971.00%17,648
Sep 6, 202425.2025.2624.9525.0324.71-1.34%9,400
Sep 5, 202425.4225.5625.3225.3725.05-0.63%15,500
Sep 4, 202425.4925.6624.9325.5325.21-0.51%14,500
Sep 3, 202425.8625.8625.6625.6625.34-1.95%26,800
Aug 30, 202426.2026.2026.0326.1725.840.23%283,638
Aug 29, 202426.2426.3526.1126.1125.780.31%11,140
Aug 28, 202426.1226.8325.9826.0325.70-0.50%6,047
Aug 27, 202426.0526.2226.0426.1625.830.69%8,304
Aug 26, 202426.1326.1825.8025.9825.65-1.07%19,449
Aug 23, 202425.9726.2625.9726.2625.941.82%7,000
Aug 22, 202426.0926.1225.7825.7925.47-0.62%11,918
Aug 21, 202425.8326.0025.8325.9525.620.70%36,000
Aug 20, 202425.7825.8225.7225.7725.45-0.04%86,000
Aug 19, 202425.5925.8225.5925.7825.451.06%3,700
Aug 16, 202425.4625.5325.4025.5125.190.59%9,100
Aug 15, 202425.2425.4125.2425.3625.041.16%7,500
Aug 14, 202424.9825.1224.9825.0724.760.36%8,800
Aug 13, 202424.7424.9924.7324.9824.672.13%9,803
Aug 12, 202424.4924.5424.4324.4624.15-0.04%9,546
Aug 9, 202424.4324.5224.3324.4724.160.62%23,419
Aug 8, 202424.0224.3824.0224.3224.011.71%27,044
Aug 7, 202424.3224.3723.8923.9123.610.50%31,621
Aug 6, 202423.6624.0123.6623.7923.490.46%16,938
Aug 5, 202423.4223.9023.4223.6823.38-2.71%22,500
Aug 2, 202424.4324.5124.1724.3424.03-1.78%17,229
Aug 1, 202425.1225.1224.6924.7824.46-2.36%20,535
Jul 31, 202425.4225.5224.8625.3825.061.48%16,842
Jul 30, 202425.0625.0924.9425.0124.700.28%5,200
Jul 29, 202425.0025.2324.7024.9424.63-0.52%22,522
Jul 26, 202424.9125.1224.9125.0724.761.21%12,908
Jul 25, 202424.6824.9324.6824.7724.46-0.44%10,744
Jul 24, 202425.0825.1624.8724.8824.57-1.39%20,400
Jul 23, 202425.2325.3225.2225.2324.91-0.12%23,900
Jul 22, 202425.1625.3425.1325.2624.941.24%34,749
Jul 19, 202425.0425.0824.9524.9524.64-0.80%6,600
Jul 18, 202425.4325.4325.0625.1524.83-1.33%29,700
Jul 17, 202425.5025.5525.4425.4925.17-0.86%11,000
Jul 16, 202425.5125.7425.5125.7125.380.74%13,400
Jul 15, 202425.7225.7225.5225.5225.20-0.58%14,105
Jul 12, 202425.5725.8225.5525.6725.350.98%13,711
Jul 11, 202425.5325.5625.3725.4225.100.28%27,100
Jul 10, 202425.2425.5825.2325.3525.031.48%30,418
Jul 9, 202425.1125.2724.9224.9824.67-0.52%443,300
Jul 8, 202425.2125.3725.0925.1124.80-0.52%100,100
Jul 5, 202425.0425.4425.0425.2424.920.68%24,400
Jul 3, 202424.9325.1224.9225.0724.760.76%35,700
Jul 2, 202424.6725.0324.6524.8824.570.85%6,429
Jul 1, 202424.7924.8524.6424.6724.36-0.44%5,840
Jun 28, 202424.7124.7924.6124.7824.470.94%58,933
Jun 27, 202424.5824.8624.5524.5524.24-0.20%21,000
Jun 26, 202424.5524.6224.4924.6024.29-0.08%27,818
Jun 25, 202424.8125.0424.6224.6224.31-0.08%36,609
Jun 24, 202424.8825.0824.5324.6424.33-1.08%20,800
Jun 21, 202424.8325.3424.8124.9124.32-0.76%28,400
Jun 20, 202425.0425.1925.0025.1024.500.64%305,000
Jun 18, 202424.8925.2924.5824.9424.350.69%60,215
Jun 17, 202424.7724.9224.4424.7724.18-0.40%72,300
Jun 14, 202424.9424.9624.7424.8724.28-0.56%7,900
Jun 13, 202425.2025.2224.9425.0124.42-2.23%28,144
Jun 12, 202425.5825.7425.3325.5824.971.39%198,529
Jun 11, 202425.2325.3224.9625.2324.63-1.18%15,405