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 (%)
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%)
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%)
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.