Skip to main content

FTSE Intl Low Beta EW Invesco ETF (NQ: IDLB )

N/A UNCHANGED
Last Price Updated: 4:15 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.54 24.54 24.36 24.41 19,665 -0.27(-1.08%)
Jan 30, 2019 24.32 24.68 24.32 24.68 2,804 +0.22(+0.91%)
Jan 29, 2019 24.36 24.45 24.36 24.45 1,504 +0.12(+0.47%)
Jan 28, 2019 24.30 24.34 24.21 24.34 5,071 +0.02(+0.09%)
Jan 25, 2019 24.41 24.45 24.31 24.32 2,025 +0.16(+0.66%)
Jan 24, 2019 24.10 24.29 24.09 24.16 5,157 +0.17(+0.69%)
Jan 23, 2019 24.06 24.20 23.99 23.99 7,643 -0.04(-0.15%)
Jan 22, 2019 24.14 24.14 23.90 24.03 2,251 -0.31(-1.28%)
Jan 18, 2019 24.24 24.39 24.24 24.34 2,138 +0.45(+1.90%)
Jan 17, 2019 24.06 24.06 23.89 23.89 947 -0.14(-0.57%)
Jan 16, 2019 24.10 24.12 23.93 24.02 1,105 +0.06(+0.25%)
Jan 15, 2019 23.90 24.00 23.90 23.96 1,847 +0.25(+1.07%)
Jan 14, 2019 23.75 23.75 23.71 23.71 900 -0.09(-0.37%)
Jan 11, 2019 23.80 23.80 23.80 23.80 112 -0.16(-0.66%)
Jan 10, 2019 23.99 24.08 23.86 23.96 6,023 -0.07(-0.30%)
Jan 09, 2019 24.07 24.09 24.03 24.03 5,094 +0.40(+1.68%)
Jan 08, 2019 23.59 23.63 23.59 23.63 3,086 +0.07(+0.29%)
Jan 07, 2019 23.56 23.62 23.55 23.56 14,325 +0.09(+0.36%)
Jan 04, 2019 23.16 23.51 23.16 23.48 12,378 +0.47(+2.05%)
Jan 03, 2019 22.88 23.01 22.87 23.01 7,193 +0.03(+0.12%)
Jan 02, 2019 22.91 23.11 22.91 22.98 2,097 +0.03(+0.12%)
Dec 31, 2018 22.95 22.95 22.95 22.95 4,726 -0.21(-0.92%)
Dec 28, 2018 22.93 23.18 22.93 23.17 9,565 +0.19(+0.82%)
Dec 27, 2018 22.78 22.98 22.60 22.98 53,943 +0.02(+0.07%)
Dec 26, 2018 22.49 22.96 22.49 22.96 6,490 +0.50(+2.22%)
Dec 24, 2018 22.46 22.46 22.46 22.46 225 -0.01(-0.06%)
Dec 21, 2018 22.92 23.00 22.48 22.48 13,588 -0.60(-2.62%)
Dec 20, 2018 23.14 23.15 22.94 23.08 8,080 -0.20(-0.88%)
Dec 19, 2018 23.53 23.56 23.25 23.29 5,650 -0.06(-0.26%)
Dec 18, 2018 23.45 23.45 23.35 23.35 6,959 +0.18(+0.78%)
Dec 17, 2018 23.36 23.45 23.16 23.17 10,220 -0.34(-1.43%)
Dec 14, 2018 23.56 23.56 23.50 23.50 1,358 -0.31(-1.32%)
Dec 13, 2018 23.85 23.85 23.65 23.82 24,853 -0.05(-0.21%)
Dec 12, 2018 23.90 23.90 23.79 23.87 4,362 +0.46(+1.95%)
Dec 11, 2018 23.66 23.66 23.41 23.41 56,687 -0.14(-0.60%)
Dec 10, 2018 23.50 23.55 23.23 23.55 48,440 -0.06(-0.26%)
Dec 07, 2018 23.90 23.90 23.52 23.61 52,090 -0.20(-0.85%)
Dec 06, 2018 23.72 23.82 23.51 23.82 574,403 -0.34(-1.39%)
Dec 04, 2018 24.14 24.15 24.13 24.15 6,001 -0.49(-1.97%)
Dec 03, 2018 24.48 24.66 24.41 24.64 53,243 +0.34(+1.42%)
Nov 30, 2018 24.29 24.29 24.29 41 +0.00(+0.00%)
Nov 29, 2018 24.20 24.45 24.20 24.29 3,824 +0.12(+0.51%)
Nov 28, 2018 24.23 24.27 24.17 24.17 2,157 +0.19(+0.77%)
Nov 27, 2018 24.10 24.10 23.98 23.98 529 -0.13(-0.53%)
Nov 26, 2018 24.11 24.11 24.11 24.11 138 +0.15(+0.61%)
Nov 23, 2018 23.97 23.97 23.97 2 +0.00(+0.00%)
Nov 21, 2018 23.97 23.97 23.97 0 +0.23(+0.97%)
Nov 20, 2018 23.80 23.83 23.62 23.74 32,752 -0.37(-1.54%)
Nov 19, 2018 23.98 24.11 23.98 24.11 1,990 +0.01(+0.05%)
Nov 16, 2018 24.10 24.10 24.09 24.09 3,057 +0.02(+0.07%)
Nov 15, 2018 23.86 24.14 23.86 24.08 7,370 +0.05(+0.20%)
Nov 14, 2018 24.26 24.28 24.03 24.03 1,690 -0.03(-0.11%)
Nov 13, 2018 23.81 24.15 23.81 24.05 16,314 +0.15(+0.63%)
Nov 12, 2018 23.90 23.90 23.90 23.90 2,982 -0.42(-1.74%)
Nov 09, 2018 24.33 24.33 24.33 24.33 1,132 -0.26(-1.04%)
Nov 08, 2018 24.48 24.64 24.48 24.58 3,863 +0.00(+0.00%)
Nov 07, 2018 24.58 24.70 24.58 24.58 5,239 +0.44(+1.83%)
Nov 06, 2018 24.14 24.14 24.14 24.14 608 +0.07(+0.29%)
Nov 05, 2018 24.13 24.25 24.07 24.07 1,927 -0.15(-0.62%)
Nov 02, 2018 24.20 24.22 24.06 24.22 19,817 +0.42(+1.76%)
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.