Invesco International Developed Dynamic Multifactor ETF (IMFL)
BATS: IMFL · Real-Time Price · USD
27.34
+0.04 (0.13%)
At close: Jun 6, 2025, 4:00 PM
27.34
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
IMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 27.32 | 27.34 | 27.26 | 27.31 | - | 0.04% | 4,034 |
| Jun 5, 2025 | 27.27 | 27.40 | 27.22 | 27.30 | 27.30 | 0.20% | 14,866 |
| Jun 4, 2025 | 27.08 | 27.35 | 26.75 | 27.25 | 27.25 | 0.94% | 20,523 |
| Jun 3, 2025 | 26.90 | 27.05 | 26.87 | 26.99 | 26.99 | -0.88% | 235,230 |
| Jun 2, 2025 | 26.95 | 27.23 | 26.92 | 27.23 | 27.23 | 1.23% | 29,440 |
| May 30, 2025 | 26.79 | 26.90 | 26.69 | 26.90 | 26.90 | 0.26% | 15,415 |
| May 29, 2025 | 26.84 | 26.89 | 26.71 | 26.83 | 26.83 | 0.36% | 31,817 |
| May 28, 2025 | 26.75 | 26.85 | 26.65 | 26.74 | 26.74 | -0.98% | 24,565 |
| May 27, 2025 | 27.00 | 27.11 | 26.92 | 27.00 | 27.00 | 0.90% | 7,150 |
| May 23, 2025 | 26.38 | 26.79 | 26.38 | 26.76 | 26.76 | 0.53% | 8,980 |
| May 22, 2025 | 26.51 | 26.65 | 26.29 | 26.62 | 26.62 | 0.34% | 6,068 |
| May 21, 2025 | 26.73 | 26.87 | 26.53 | 26.53 | 26.53 | -0.38% | 12,241 |
| May 20, 2025 | 26.66 | 26.76 | 26.62 | 26.63 | 26.63 | -0.11% | 13,000 |
| May 19, 2025 | 26.35 | 26.66 | 26.35 | 26.66 | 26.66 | 0.68% | 13,030 |
| May 16, 2025 | 26.25 | 26.48 | 26.17 | 26.48 | 26.48 | 1.58% | 188,015 |
| May 15, 2025 | 25.99 | 26.11 | 25.97 | 26.07 | 26.07 | 0.80% | 18,662 |
| May 14, 2025 | 26.03 | 26.03 | 25.75 | 25.86 | 25.86 | -0.92% | 8,807 |
| May 13, 2025 | 25.94 | 26.12 | 25.94 | 26.10 | 26.10 | 0.58% | 5,694 |
| May 12, 2025 | 25.90 | 26.05 | 25.82 | 25.95 | 25.95 | -0.35% | 45,313 |
| May 9, 2025 | 26.18 | 26.18 | 26.04 | 26.04 | 26.04 | -0.40% | 17,736 |
| May 8, 2025 | 26.20 | 26.22 | 26.06 | 26.15 | 26.15 | -0.70% | 166,472 |
| May 7, 2025 | 26.36 | 26.45 | 26.23 | 26.33 | 26.33 | -0.62% | 7,183 |
| May 6, 2025 | 26.45 | 26.64 | 26.42 | 26.50 | 26.50 | -0.13% | 177,417 |
| May 5, 2025 | 26.54 | 26.54 | 26.38 | 26.53 | 26.53 | 0.54% | 25,838 |
| May 2, 2025 | 26.37 | 26.54 | 26.31 | 26.39 | 26.39 | 1.88% | 15,581 |
| May 1, 2025 | 25.97 | 26.00 | 25.90 | 25.90 | 25.90 | 0.11% | 4,729 |
| 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 |