Skip to main content

S&P Intl Developed HI Div Low Vol Invesco ETF (NY: IDHD )

22.96 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.34 21.34 20.89 20.89 924 -0.18(-0.83%)
Oct 28, 2022 20.99 21.08 20.96 21.07 2,205 +0.24(+1.16%)
Oct 27, 2022 21.07 21.07 20.83 20.83 693 -0.24(-1.14%)
Oct 26, 2022 20.98 21.07 20.91 21.07 1,111 +0.33(+1.61%)
Oct 25, 2022 20.61 20.75 20.59 20.73 31,150 +0.30(+1.49%)
Oct 24, 2022 20.47 20.54 20.36 20.43 1,227 -0.06(-0.29%)
Oct 21, 2022 20.11 20.49 20.08 20.49 2,185 +0.19(+0.96%)
Oct 20, 2022 20.46 20.47 20.30 20.30 1,530 +0.05(+0.25%)
Oct 19, 2022 20.47 20.48 20.22 20.25 892 -0.15(-0.74%)
Oct 18, 2022 20.24 20.46 20.21 20.39 8,114 -0.08(-0.41%)
Oct 17, 2022 20.47 20.48 20.47 20.48 478 +0.40(+2.00%)
Oct 14, 2022 20.50 20.51 20.08 20.08 6,623 -0.30(-1.46%)
Oct 13, 2022 20.31 20.39 20.31 20.38 454 +0.27(+1.33%)
Oct 12, 2022 20.17 20.17 20.11 20.11 1,007 -0.07(-0.34%)
Oct 11, 2022 20.35 20.48 20.18 20.18 3,791 -0.24(-1.18%)
Oct 10, 2022 20.65 20.65 20.39 20.42 2,119 +0.03(+0.14%)
Oct 07, 2022 20.69 20.69 20.38 20.39 2,652 -0.31(-1.49%)
Oct 06, 2022 20.90 21.06 20.65 20.69 3,012 -0.33(-1.59%)
Oct 05, 2022 21.19 21.19 20.78 21.03 7,297 -0.08(-0.38%)
Oct 04, 2022 21.06 21.23 21.05 21.11 5,176 +0.42(+2.02%)
Oct 03, 2022 20.71 20.84 20.67 20.69 2,442 +0.31(+1.52%)
Sep 30, 2022 20.71 20.72 20.29 20.38 1,987 -0.15(-0.73%)
Sep 29, 2022 20.41 20.64 20.41 20.53 3,757 -0.37(-1.77%)
Sep 28, 2022 20.53 20.90 20.51 20.90 2,411 +0.29(+1.38%)
Sep 27, 2022 20.96 21.00 20.61 20.61 5,799 -0.28(-1.34%)
Sep 26, 2022 21.37 21.47 20.63 20.89 14,855 -0.43(-2.00%)
Sep 23, 2022 21.80 21.82 21.27 21.32 8,356 -0.61(-2.77%)
Sep 22, 2022 22.23 22.23 21.80 21.93 3,427 +0.07(+0.32%)
Sep 21, 2022 22.31 22.32 21.86 21.86 2,863 -0.37(-1.66%)
Sep 20, 2022 22.48 22.48 22.15 22.23 6,573 -0.30(-1.32%)
Sep 19, 2022 22.75 22.75 22.32 22.53 2,537 -0.23(-1.02%)
Sep 16, 2022 22.55 22.81 22.50 22.76 5,267 +0.09(+0.41%)
Sep 15, 2022 22.52 22.91 22.24 22.67 6,176 -0.17(-0.73%)
Sep 14, 2022 22.83 22.84 22.72 22.83 540 -0.00(-0.02%)
Sep 13, 2022 23.37 23.37 22.84 22.84 2,987 -0.54(-2.31%)
Sep 12, 2022 23.28 23.38 23.28 23.38 305 +0.13(+0.56%)
Sep 09, 2022 23.30 23.32 23.25 23.25 279 +0.41(+1.78%)
Sep 08, 2022 22.79 22.84 22.76 22.84 4,272 -0.06(-0.25%)
Sep 07, 2022 23.12 23.12 22.64 22.90 10,611 +0.22(+0.98%)
Sep 06, 2022 22.74 22.87 22.68 22.68 533 -0.13(-0.55%)
Sep 02, 2022 23.04 23.07 22.79 22.80 7,183 -0.12(-0.52%)
Sep 01, 2022 22.96 23.04 22.77 22.92 1,443 -0.16(-0.68%)
Aug 31, 2022 23.32 23.32 23.08 23.08 2,010 -0.07(-0.29%)
Aug 30, 2022 23.43 23.55 23.14 23.14 10,529 -0.17(-0.71%)
Aug 29, 2022 23.41 23.46 23.31 23.31 1,511 +0.02(+0.08%)
Aug 26, 2022 23.73 23.73 23.18 23.29 1,317 -0.44(-1.84%)
Aug 25, 2022 23.67 23.73 23.62 23.73 2,300 +0.17(+0.70%)
Aug 24, 2022 23.62 23.64 23.46 23.56 819 -0.07(-0.29%)
Aug 23, 2022 23.62 23.63 23.62 23.63 230 +0.02(+0.07%)
Aug 22, 2022 23.72 23.72 23.61 23.61 999 -0.26(-1.09%)
Aug 19, 2022 24.37 24.37 23.80 23.87 3,084 -0.37(-1.54%)
Aug 18, 2022 24.20 24.24 24.20 24.24 344 -0.16(-0.65%)
Aug 17, 2022 24.20 24.60 24.20 24.40 647 +0.09(+0.38%)
Aug 16, 2022 24.47 24.47 24.23 24.31 91,766 -0.03(-0.12%)
Aug 15, 2022 24.52 24.60 24.34 24.34 1,756 -0.32(-1.32%)
Aug 12, 2022 24.61 24.66 24.43 24.66 9,709 +0.30(+1.23%)
Aug 11, 2022 24.78 24.78 24.30 24.36 5,000 +0.08(+0.35%)
Aug 10, 2022 24.48 24.50 23.96 24.28 4,963 +0.34(+1.42%)
Aug 09, 2022 24.17 24.17 23.83 23.94 10,649 -0.22(-0.91%)
Aug 08, 2022 24.32 24.36 24.16 24.16 4,428 +0.10(+0.43%)
Aug 05, 2022 24.07 24.07 24.06 24.06 557 -0.15(-0.61%)
Aug 04, 2022 24.15 24.20 24.08 24.20 1,505 +0.07(+0.29%)
Aug 03, 2022 23.91 24.20 23.91 24.13 1,289 +0.00(+0.02%)
Aug 02, 2022 24.11 24.41 24.11 24.13 1,704 -0.13(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.