Invesco International Developed Dynamic Multifactor ETF (IMFL)

IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	27.95	27.95	27.80	27.83	27.83	-1.03%	8,302
Sep 11, 2025	27.92	28.12	27.92	28.12	28.12	1.26%	12,654
Sep 10, 2025	27.86	27.87	27.63	27.77	27.77	0.14%	13,522
Sep 9, 2025	27.80	27.88	27.73	27.73	27.73	-0.14%	10,145
Sep 8, 2025	27.78	27.89	27.74	27.77	27.77	0.80%	6,116
Sep 5, 2025	27.82	27.82	27.55	27.55	27.55	0.40%	10,761
Sep 4, 2025	27.48	27.50	27.16	27.44	27.44	0.09%	17,576
Sep 3, 2025	27.31	27.47	27.31	27.41	27.41	0.40%	11,947
Sep 2, 2025	27.12	27.32	27.09	27.31	27.31	-0.64%	11,599
Aug 29, 2025	27.55	27.64	27.48	27.48	27.48	-0.78%	12,724
Aug 28, 2025	27.72	27.72	27.58	27.70	27.70	0.25%	9,783
Aug 27, 2025	27.50	27.64	27.43	27.63	27.63	0.11%	15,124
Aug 26, 2025	27.67	27.67	27.46	27.60	27.60	-0.06%	9,441
Aug 25, 2025	27.93	27.93	27.61	27.61	27.61	-1.69%	12,834
Aug 22, 2025	27.72	28.15	27.72	28.09	28.09	1.82%	43,220
Aug 21, 2025	27.64	27.71	27.44	27.59	27.59	-0.68%	9,058
Aug 20, 2025	27.77	27.83	27.65	27.78	27.78	0.13%	5,786
Aug 19, 2025	27.84	27.86	27.66	27.74	27.74	-0.11%	5,500
Aug 18, 2025	27.75	27.82	27.70	27.77	27.77	0.22%	15,349
Aug 15, 2025	27.72	27.85	27.71	27.71	27.71	0.11%	3,485
Aug 14, 2025	27.55	27.72	27.55	27.68	27.68	0.04%	7,437
Aug 13, 2025	27.66	27.75	27.66	27.67	27.67	0.18%	7,733
Aug 12, 2025	27.45	27.65	27.43	27.62	27.62	0.80%	7,403
Aug 11, 2025	27.36	27.48	27.36	27.40	27.40	-0.27%	7,659
Aug 8, 2025	27.40	27.65	27.36	27.48	27.48	0.74%	11,613
Aug 7, 2025	27.36	27.36	27.20	27.27	27.27	0.32%	8,706
Aug 6, 2025	27.20	27.20	27.13	27.18	27.18	-	21,687
Aug 5, 2025	27.18	27.22	27.07	27.19	27.19	0.06%	7,768
Aug 4, 2025	27.10	27.22	27.03	27.17	27.17	1.30%	8,530
Aug 1, 2025	26.80	26.85	26.54	26.82	26.82	-0.63%	11,814
Jul 31, 2025	27.04	27.04	26.88	26.99	26.99	-0.81%	11,722
Jul 30, 2025	27.26	27.28	27.08	27.21	27.21	-0.33%	14,273
Jul 29, 2025	27.24	27.30	27.17	27.30	27.30	0.93%	4,128
Jul 28, 2025	27.18	27.23	26.87	27.05	27.05	-1.63%	10,360
Jul 25, 2025	27.46	27.58	27.27	27.50	27.50	-0.72%	14,167
Jul 24, 2025	27.69	27.84	27.69	27.70	27.70	-0.30%	4,406
Jul 23, 2025	27.51	27.87	27.51	27.78	27.78	1.38%	8,261
Jul 22, 2025	27.25	27.43	27.22	27.40	27.40	0.66%	6,883
Jul 21, 2025	27.32	27.45	27.22	27.22	27.22	0.25%	5,897
Jul 18, 2025	27.27	27.32	27.15	27.15	27.15	-0.19%	3,015
Jul 17, 2025	27.13	27.22	27.10	27.20	27.20	0.11%	2,595
Jul 16, 2025	26.93	27.19	26.93	27.17	27.17	0.91%	50,447
Jul 15, 2025	27.21	27.21	26.92	26.93	26.93	-0.89%	8,749
Jul 14, 2025	27.16	27.19	27.12	27.17	27.17	-0.26%	5,489
Jul 11, 2025	27.29	27.76	27.12	27.24	27.24	-0.87%	7,760
Jul 10, 2025	27.45	27.57	27.31	27.48	27.48	0.26%	7,001
Jul 9, 2025	27.31	27.41	27.23	27.41	27.41	0.22%	3,502
Jul 8, 2025	27.16	27.46	27.07	27.35	27.35	0.80%	9,132
Jul 7, 2025	27.24	27.30	27.03	27.13	27.13	-0.39%	10,304
Jul 3, 2025	27.22	27.34	27.22	27.24	27.24	0.04%	4,625

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.