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, 2020 26.67 26.67 26.67 82 +0.00(+0.00%)
Nov 27, 2020 26.67 26.67 26.67 1 +0.00(+0.00%)
Nov 25, 2020 26.67 26.67 26.67 1 +0.00(+0.00%)
Nov 24, 2020 26.67 26.67 26.67 0 +0.00(+0.00%)
Nov 23, 2020 26.79 26.79 26.67 26.67 358 +0.09(+0.35%)
Nov 20, 2020 26.58 26.58 26.58 2 +0.00(+0.00%)
Nov 19, 2020 26.56 26.59 26.56 26.58 683 +0.01(+0.04%)
Nov 18, 2020 26.57 26.57 26.55 26.57 539 +0.19(+0.72%)
Nov 17, 2020 26.38 26.38 26.38 17 +0.00(+0.00%)
Nov 16, 2020 26.38 26.38 26.38 3 +0.00(+0.00%)
Nov 13, 2020 26.35 26.38 26.35 26.38 107 +0.14(+0.52%)
Nov 12, 2020 26.24 26.24 26.24 108 +0.00(+0.00%)
Nov 11, 2020 26.24 26.24 26.24 26.24 114 -0.24(-0.89%)
Nov 10, 2020 26.48 26.48 26.48 2 +0.00(+0.00%)
Nov 09, 2020 26.48 26.48 26.47 26.48 260 +1.52(+6.09%)
Nov 06, 2020 24.96 24.96 24.96 4 +0.00(+0.00%)
Nov 05, 2020 24.96 24.96 24.96 175 +0.00(+0.00%)
Nov 04, 2020 24.96 24.96 24.96 0 +0.00(+0.00%)
Nov 03, 2020 24.96 25.01 24.95 24.96 862 +0.56(+2.28%)
Nov 02, 2020 24.40 24.40 24.40 0 +0.00(+0.00%)
Oct 30, 2020 24.40 24.40 24.40 0 +0.00(+0.00%)
Oct 29, 2020 24.40 24.40 24.40 10 +0.00(+0.00%)
Oct 28, 2020 24.46 24.46 24.40 24.40 343 -0.83(-3.27%)
Oct 27, 2020 25.23 25.23 25.23 2 +0.00(+0.00%)
Oct 26, 2020 25.23 25.23 25.23 0 +0.00(+0.00%)
Oct 23, 2020 25.18 25.23 25.18 25.23 107 -0.00(-0.01%)
Oct 22, 2020 25.23 25.23 25.23 0 +0.00(+0.00%)
Oct 21, 2020 25.23 25.23 25.23 0 +0.00(+0.00%)
Oct 20, 2020 25.23 25.23 25.23 117 +0.00(+0.00%)
Oct 19, 2020 25.23 25.23 25.23 0 +0.00(+0.00%)
Oct 16, 2020 25.23 25.23 25.23 0 -0.27(-1.07%)
Oct 15, 2020 25.50 25.50 25.50 2 +0.00(+0.00%)
Oct 14, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 13, 2020 25.47 25.50 25.47 25.50 413 +0.23(+0.90%)
Oct 12, 2020 25.27 25.27 25.27 2 +0.00(+0.00%)
Oct 09, 2020 25.27 25.27 25.27 4 +0.00(+0.00%)
Oct 08, 2020 25.27 25.27 25.27 4 +0.00(+0.00%)
Oct 07, 2020 25.27 25.27 25.27 25.27 129 -0.22(-0.85%)
Oct 06, 2020 25.49 25.49 25.49 0 +0.00(+0.00%)
Oct 05, 2020 25.33 25.49 25.33 25.49 214 +0.33(+1.30%)
Oct 02, 2020 25.16 25.16 25.16 25.16 214 +0.00(+0.00%)
Oct 01, 2020 25.16 25.16 25.12 25.16 3,736 +0.09(+0.37%)
Sep 30, 2020 25.07 25.07 25.07 25.07 218 +0.27(+1.09%)
Sep 29, 2020 24.80 24.80 24.80 2 +0.00(+0.00%)
Sep 28, 2020 24.80 24.80 24.80 12 +0.00(+0.00%)
Sep 25, 2020 24.64 24.80 24.64 24.80 536 +0.04(+0.15%)
Sep 24, 2020 24.70 24.78 24.70 24.76 562 -0.19(-0.74%)
Sep 23, 2020 24.95 24.95 24.95 0 +0.00(+0.00%)
Sep 22, 2020 24.95 24.95 24.95 2 +0.00(+0.00%)
Sep 21, 2020 24.95 24.95 24.95 24.95 107 -0.34(-1.34%)
Sep 18, 2020 25.29 25.29 25.29 65 +0.00(+0.00%)
Sep 17, 2020 25.29 25.29 25.29 0 +0.00(+0.00%)
Sep 16, 2020 25.29 25.29 25.29 136 +0.00(+0.00%)
Sep 15, 2020 25.27 25.29 25.21 25.29 2,826 +0.10(+0.38%)
Sep 14, 2020 25.13 25.19 25.13 25.19 214 +0.23(+0.91%)
Sep 11, 2020 24.96 24.96 24.89 24.96 644 +0.04(+0.17%)
Sep 10, 2020 24.92 24.92 24.92 0 +0.00(+0.00%)
Sep 09, 2020 24.92 24.92 24.92 11 +0.00(+0.00%)
Sep 08, 2020 24.92 24.92 24.92 2 +0.00(+0.00%)
Sep 04, 2020 24.82 24.92 24.79 24.92 1,934 +0.08(+0.32%)
Sep 03, 2020 25.25 25.25 24.79 24.84 3,117 -0.26(-1.02%)
Sep 02, 2020 25.10 25.10 25.10 0 +0.00(+0.00%)
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.