Invesco International Developed Dynamic Multifactor ETF (IMFL)

IMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	34.18	34.27	34.13	34.17	34.17	-0.09%	1,058
May 13, 2026	33.89	34.20	33.87	34.20	34.20	1.34%	5,204
May 12, 2026	33.80	33.82	33.56	33.75	33.75	-1.49%	35,893
May 11, 2026	34.15	34.39	34.15	34.26	34.26	0.43%	3,041
May 8, 2026	34.00	34.16	33.88	34.12	34.12	1.65%	252,179
May 7, 2026	34.21	34.21	33.16	33.56	33.56	-2.18%	172,907
May 6, 2026	34.21	34.65	34.01	34.31	34.31	2.60%	32,178
May 5, 2026	33.26	33.70	33.06	33.44	33.44	1.70%	660,977
May 4, 2026	33.12	33.20	32.53	32.88	32.88	-1.20%	23,861
May 1, 2026	33.33	33.41	33.22	33.28	33.28	0.03%	10,343
Apr 30, 2026	32.91	33.27	32.86	33.27	33.27	2.78%	17,034
Apr 29, 2026	32.61	32.66	32.27	32.37	32.37	-1.13%	24,755
Apr 28, 2026	32.70	32.84	32.59	32.74	32.74	-0.37%	7,726
Apr 27, 2026	33.09	33.10	32.86	32.86	32.86	-0.44%	12,190
Apr 24, 2026	32.92	33.04	32.85	33.01	33.01	0.59%	19,794
Apr 23, 2026	33.07	33.13	32.69	32.81	32.81	-0.97%	16,475
Apr 22, 2026	33.06	33.13	32.92	33.13	33.13	0.98%	35,302
Apr 21, 2026	33.32	33.32	32.59	32.81	32.81	-1.91%	22,517
Apr 20, 2026	33.29	33.45	33.28	33.45	33.45	-0.39%	17,555
Apr 17, 2026	33.56	33.71	33.31	33.58	33.58	1.73%	54,034
Apr 16, 2026	33.18	33.18	32.99	33.01	33.01	-0.24%	20,427
Apr 15, 2026	33.11	33.13	32.93	33.09	33.09	-0.06%	15,979
Apr 14, 2026	33.02	33.26	33.02	33.11	33.11	0.79%	28,260
Apr 13, 2026	32.54	33.00	32.41	32.85	32.85	0.40%	11,343
Apr 10, 2026	32.96	32.96	32.61	32.72	32.72	-0.49%	18,638
Apr 9, 2026	32.59	33.16	32.03	32.88	32.88	0.09%	172,138
Apr 8, 2026	33.41	33.65	32.18	32.85	32.85	3.03%	989,822
Apr 7, 2026	31.60	31.89	31.38	31.89	31.89	0.02%	26,012
Apr 6, 2026	31.94	31.98	31.76	31.88	31.88	0.25%	26,221
Apr 2, 2026	31.44	34.80	31.31	31.80	31.80	-0.78%	211,778
Apr 1, 2026	32.12	32.48	31.62	32.05	32.05	1.30%	210,762
Mar 31, 2026	31.06	31.64	30.95	31.64	31.64	3.30%	33,758
Mar 30, 2026	31.04	31.09	30.28	30.63	30.63	-0.39%	29,476
Mar 27, 2026	30.85	31.04	30.65	30.75	30.75	-0.36%	339,345
Mar 26, 2026	31.15	31.40	30.86	30.86	30.86	-2.19%	28,554
Mar 25, 2026	31.63	31.74	31.55	31.55	31.55	1.38%	8,394
Mar 24, 2026	30.85	31.44	30.85	31.12	31.12	-0.13%	17,465
Mar 23, 2026	31.19	31.47	31.02	31.16	31.16	0.94%	7,428
Mar 20, 2026	31.70	31.91	30.79	30.87	30.57	-3.08%	31,674
Mar 19, 2026	31.27	31.98	31.27	31.85	31.54	-0.28%	21,407
Mar 18, 2026	32.27	32.40	31.86	31.94	31.63	-1.19%	14,410
Mar 17, 2026	32.32	32.51	32.24	32.33	32.01	0.64%	38,718
Mar 16, 2026	32.10	32.21	31.94	32.12	31.81	1.82%	24,075
Mar 13, 2026	32.02	32.14	31.51	31.55	31.24	-0.93%	174,984
Mar 12, 2026	32.00	32.00	31.78	31.84	31.53	-2.21%	214,235
Mar 11, 2026	32.53	32.57	32.29	32.56	32.25	0.11%	19,169
Mar 10, 2026	32.57	33.35	32.35	32.53	32.21	0.51%	21,723
Mar 9, 2026	31.34	32.43	31.27	32.36	32.05	0.68%	36,479
Mar 6, 2026	31.77	32.23	31.62	32.14	31.83	-0.77%	25,966
Mar 5, 2026	32.70	32.81	32.07	32.39	32.08	-2.47%	233,463

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.