Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
25.90
+0.03 (0.10%)
May 1, 2025, 2:48 PM EDT - Market open
IMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 25.76 | 25.99 | 25.76 | 25.87 | 25.87 | -0.03% | 314,472 |
| Apr 29, 2025 | 25.79 | 25.89 | 25.72 | 25.88 | 25.88 | 0.11% | 7,036 |
| Apr 28, 2025 | 25.67 | 25.85 | 25.54 | 25.85 | 25.85 | 0.56% | 126,102 |
| Apr 25, 2025 | 25.47 | 25.73 | 25.47 | 25.71 | 25.71 | -0.03% | 28,947 |
| Apr 24, 2025 | 25.59 | 25.71 | 25.47 | 25.71 | 25.71 | 1.44% | 5,144 |
| Apr 23, 2025 | 25.36 | 25.53 | 25.35 | 25.35 | 25.35 | 0.43% | 14,537 |
| Apr 22, 2025 | 25.04 | 25.45 | 25.04 | 25.24 | 25.24 | 1.36% | 26,682 |
| Apr 21, 2025 | 25.07 | 25.07 | 24.62 | 24.90 | 24.90 | -0.11% | 14,598 |
| Apr 17, 2025 | 24.90 | 25.08 | 24.88 | 24.93 | 24.93 | 1.07% | 7,482 |
| Apr 16, 2025 | 24.79 | 24.89 | 24.55 | 24.67 | 24.67 | -0.32% | 16,347 |
| Apr 15, 2025 | 24.72 | 24.85 | 24.69 | 24.75 | 24.75 | 0.84% | 9,453 |
| Apr 14, 2025 | 24.40 | 24.62 | 24.40 | 24.54 | 24.54 | 0.85% | 9,689 |
| Apr 11, 2025 | 23.88 | 24.33 | 23.86 | 24.33 | 24.33 | 2.64% | 11,880 |
| Apr 10, 2025 | 23.71 | 23.77 | 23.40 | 23.70 | 23.70 | 0.87% | 572,438 |
| Apr 9, 2025 | 22.47 | 24.02 | 22.27 | 23.50 | 23.50 | 4.78% | 31,324 |
| Apr 8, 2025 | 23.08 | 23.25 | 22.30 | 22.43 | 22.43 | -0.40% | 23,978 |
| Apr 7, 2025 | 22.94 | 25.43 | 20.99 | 22.52 | 22.52 | -2.60% | 187,188 |
| Apr 4, 2025 | 23.80 | 23.80 | 23.10 | 23.12 | 23.12 | -5.91% | 28,489 |
| Apr 3, 2025 | 24.76 | 24.79 | 24.50 | 24.57 | 24.57 | -0.53% | 12,207 |
| Apr 2, 2025 | 24.43 | 24.77 | 24.43 | 24.70 | 24.70 | 0.16% | 62,648 |
| 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 |