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 (%)
Apr 29, 2022 24.99 25.06 24.99 25.06 124 -0.17(-0.68%)
Apr 28, 2022 25.17 25.23 25.17 25.23 164 +0.28(+1.12%)
Apr 27, 2022 25.00 25.00 24.95 24.95 1,344 +0.01(+0.05%)
Apr 26, 2022 24.94 24.94 24.94 24.94 0 -0.47(-1.86%)
Apr 25, 2022 25.26 25.41 25.25 25.41 438 -0.10(-0.40%)
Apr 22, 2022 25.56 25.56 25.50 25.51 327 -0.32(-1.24%)
Apr 21, 2022 25.83 25.83 25.83 25.83 1 -0.26(-0.99%)
Apr 20, 2022 26.09 26.09 26.09 26.09 15 +0.21(+0.83%)
Apr 19, 2022 25.77 25.88 25.77 25.88 963 +0.02(+0.07%)
Apr 18, 2022 25.88 25.88 25.79 25.86 714 -0.20(-0.75%)
Apr 14, 2022 26.07 26.07 26.06 26.06 131 -0.11(-0.41%)
Apr 13, 2022 26.07 26.16 26.07 26.16 344 +0.19(+0.71%)
Apr 12, 2022 25.98 25.98 25.98 25.98 202 -0.04(-0.15%)
Apr 11, 2022 26.17 26.17 26.02 26.02 332 -0.24(-0.93%)
Apr 08, 2022 26.26 26.32 26.26 26.26 719 -0.06(-0.22%)
Apr 07, 2022 26.27 26.32 26.27 26.32 424 -0.02(-0.07%)
Apr 06, 2022 26.43 26.51 26.34 26.34 9,514 -0.59(-2.18%)
Apr 04, 2022 26.92 101 +0.30(+1.13%)
Mar 31, 2022 26.62 42 -0.45(-1.64%)
Mar 30, 2022 27.07 27.07 27.07 27.07 106 -0.08(-0.29%)
Mar 29, 2022 27.00 27.15 27.00 27.15 687 +0.51(+1.91%)
Mar 28, 2022 26.61 26.64 26.57 26.64 840 -0.16(-0.61%)
Mar 25, 2022 26.60 26.82 26.60 26.80 1,252 +0.02(+0.09%)
Mar 21, 2022 26.78 15 +1.04(+4.03%)
Mar 15, 2022 25.74 8 +0.19(+0.73%)
Mar 11, 2022 25.56 45 +0.06(+0.25%)
Mar 10, 2022 25.66 25.66 25.49 25.49 219 -0.49(-1.87%)
Mar 09, 2022 25.67 25.98 25.67 25.98 517 +0.71(+2.81%)
Mar 08, 2022 25.23 25.27 25.23 25.27 330 -0.12(-0.46%)
Mar 07, 2022 25.43 25.45 25.39 25.39 815 -0.63(-2.41%)
Mar 04, 2022 26.00 26.01 25.93 26.01 559 -0.58(-2.18%)
Feb 25, 2022 26.59 0 +0.17(+0.63%)
Feb 24, 2022 26.11 26.43 26.39 26.43 614 -0.28(-1.06%)
Feb 23, 2022 27.07 27.07 26.71 26.71 439 -0.44(-1.61%)
Feb 17, 2022 27.15 30 -0.20(-0.74%)
Feb 15, 2022 27.35 0 +0.04(+0.15%)
Feb 10, 2022 27.31 0 -0.30(-1.10%)
Feb 09, 2022 27.62 27.69 27.58 27.61 399 +0.37(+1.35%)
Feb 08, 2022 27.25 27.25 27.24 27.24 136 +0.10(+0.36%)
Feb 04, 2022 27.15 9 +0.06(+0.21%)
Feb 03, 2022 27.31 27.07 27.09 1,295 -0.36(-1.31%)
Feb 02, 2022 27.38 27.47 27.38 27.45 1,442 +0.42(+1.54%)
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.