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 (%)
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%)
Nov 01, 2018 23.81 24.05 23.79 23.80 7,398 -0.00(-0.01%)
Oct 31, 2018 23.81 23.81 23.81 23.81 148 +0.51(+2.17%)
Oct 30, 2018 23.39 23.43 23.30 23.30 4,266 -0.02(-0.09%)
Oct 29, 2018 23.48 23.48 23.32 23.32 5,436 +0.04(+0.15%)
Oct 26, 2018 23.41 23.48 23.24 23.29 2,604 -0.30(-1.27%)
Oct 25, 2018 23.68 23.68 23.59 23.59 1,725 -0.04(-0.18%)
Oct 24, 2018 23.86 23.86 23.63 23.63 2,946 -0.17(-0.71%)
Oct 23, 2018 23.65 23.82 23.65 23.80 951 -0.41(-1.68%)
Oct 22, 2018 24.42 24.42 24.20 24.20 6,246 -0.23(-0.94%)
Oct 19, 2018 24.44 24.44 24.43 24.43 679 -0.19(-0.79%)
Oct 18, 2018 24.63 24.63 24.63 154 +0.00(+0.00%)
Oct 17, 2018 24.64 24.64 24.63 24.63 271 +0.05(+0.22%)
Oct 16, 2018 24.64 24.73 24.58 24.58 5,168 +0.27(+1.09%)
Oct 15, 2018 24.44 24.46 24.31 24.31 10,140 -0.13(-0.54%)
Oct 12, 2018 24.52 24.52 24.26 24.44 7,247 +0.26(+1.10%)
Oct 11, 2018 24.18 24.43 24.18 24.18 567 -0.52(-2.11%)
Oct 10, 2018 24.73 24.73 24.70 24.70 1,089 -0.51(-2.03%)
Oct 09, 2018 25.04 25.23 25.04 25.21 6,095 +0.15(+0.62%)
Oct 08, 2018 25.06 25.06 25.06 25.06 595 -0.33(-1.30%)
Oct 05, 2018 25.29 25.39 25.29 25.39 6,341 -0.14(-0.55%)
Oct 04, 2018 25.53 25.54 25.53 25.53 805 -0.30(-1.16%)
Oct 03, 2018 25.97 25.99 25.78 25.83 2,332 -0.06(-0.24%)
Oct 02, 2018 25.87 25.89 25.87 25.89 724 -0.11(-0.44%)
Oct 01, 2018 26.16 26.17 26.01 26.01 5,317 -0.37(-1.41%)
Sep 28, 2018 26.38 26.38 26.38 58 +0.00(+0.00%)
Sep 26, 2018 26.38 26.38 26.38 0 +0.27(+1.05%)
Sep 25, 2018 26.27 26.27 26.10 26.10 1,585 +0.01(+0.03%)
Sep 24, 2018 26.17 26.17 25.98 26.09 2,909 +0.10(+0.37%)
Sep 21, 2018 26.00 26.00 26.00 80 +0.00(+0.00%)
Sep 20, 2018 26.15 26.16 26.00 26.00 887 +0.15(+0.58%)
Sep 19, 2018 25.89 25.98 25.85 25.85 35,477 +0.03(+0.10%)
Sep 18, 2018 25.89 25.93 25.74 25.82 4,987 +0.18(+0.69%)
Sep 17, 2018 25.73 25.73 25.56 25.65 2,450 +0.23(+0.90%)
Sep 14, 2018 25.45 25.60 25.42 25.42 568 -0.03(-0.12%)
Sep 13, 2018 25.45 25.45 25.45 25.45 704 +0.16(+0.64%)
Sep 12, 2018 25.16 25.29 25.16 25.29 1,522 +0.01(+0.03%)
Sep 11, 2018 25.17 25.28 25.17 25.28 1,738 +0.10(+0.38%)
Sep 10, 2018 25.18 25.18 25.18 38 +0.00(+0.00%)
Sep 07, 2018 25.06 25.24 25.06 25.18 2,615 -0.10(-0.38%)
Sep 06, 2018 25.28 25.28 25.28 25.28 583 -0.01(-0.03%)
Sep 05, 2018 25.31 25.31 25.27 25.29 6,955 -0.18(-0.72%)
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.