Skip to main content
You have permission to edit this article.
Edit

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

21.32 -0.61 (-2.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 24.09 24.46 24.04 24.26 13,376 +0.27(+1.14%)
Jul 29, 2022 24.03 24.04 23.96 23.99 487 +0.02(+0.10%)
Jul 28, 2022 23.78 23.98 23.78 23.96 45,261 +0.02(+0.08%)
Jul 27, 2022 23.81 23.95 23.69 23.95 1,053 +0.19(+0.80%)
Jul 26, 2022 23.76 23.80 23.74 23.75 8,168 +0.04(+0.15%)
Jul 25, 2022 23.78 23.78 23.72 23.72 575 +0.12(+0.50%)
Jul 22, 2022 23.92 23.92 23.25 23.60 3,441 -0.05(-0.23%)
Jul 21, 2022 23.51 23.73 23.20 23.65 1,868 +0.19(+0.83%)
Jul 20, 2022 23.74 23.74 23.46 23.46 1,255 -0.26(-1.10%)
Jul 19, 2022 23.89 23.89 23.62 23.72 2,102 +0.43(+1.84%)
Jul 18, 2022 23.61 23.81 22.98 23.29 3,733 +0.05(+0.22%)
Jul 15, 2022 23.58 23.58 23.24 23.24 2,197 +0.24(+1.07%)
Jul 14, 2022 23.15 23.42 22.89 23.00 4,336 -0.59(-2.50%)
Jul 13, 2022 23.38 23.59 23.38 23.59 512 +0.06(+0.26%)
Jul 12, 2022 23.58 23.68 23.39 23.52 2,124 +0.18(+0.78%)
Jul 11, 2022 23.44 23.44 23.34 23.34 80,570 -0.28(-1.17%)
Jul 08, 2022 23.40 23.62 23.40 23.62 5,242 +0.22(+0.95%)
Jul 07, 2022 23.39 23.50 23.35 23.40 11,697 +0.17(+0.73%)
Jul 06, 2022 23.27 23.27 23.23 23.23 762 -0.08(-0.33%)
Jul 05, 2022 23.33 23.33 23.21 23.31 33,629 -0.33(-1.41%)
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.