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 (%)
Mar 30, 2023 0 +0.00(+0.00%)
Mar 29, 2023 24.00 24.00 23.98 23.99 483 -0.09(-0.37%)
Mar 28, 2023 24.05 24.08 24.05 24.08 768 +0.01(+0.04%)
Mar 27, 2023 24.07 24.07 24.07 24.07 0 +0.00(+0.02%)
Mar 24, 2023 24.07 24.07 24.07 24.07 0 +0.01(+0.04%)
Mar 23, 2023 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Mar 22, 2023 24.06 24.06 23.98 24.06 100 +0.00(+0.00%)
Mar 21, 2023 24.06 24.06 24.06 24.06 33 -0.01(-0.04%)
Mar 20, 2023 24.07 24.07 24.07 24.07 8 +0.17(+0.73%)
Mar 17, 2023 23.89 23.89 23.89 23.89 100 -0.18(-0.74%)
Mar 16, 2023 24.07 24.07 24.07 24.07 0 +0.30(+1.26%)
Mar 15, 2023 23.77 23.77 23.77 23.77 334 -0.51(-2.09%)
Mar 14, 2023 24.28 24.28 24.28 24.28 10 +0.04(+0.17%)
Mar 13, 2023 24.23 24.24 24.23 24.24 100 -0.15(-0.62%)
Mar 10, 2023 24.39 24.39 24.39 24.39 0 -0.18(-0.73%)
Mar 09, 2023 24.70 24.70 24.57 24.57 112 -0.14(-0.56%)
Mar 08, 2023 24.66 24.71 24.65 24.71 1,484 +0.19(+0.78%)
Mar 07, 2023 24.45 24.51 24.45 24.51 137 -0.37(-1.47%)
Mar 06, 2023 24.86 24.88 24.86 24.88 100 -0.04(-0.16%)
Mar 03, 2023 24.90 24.92 24.90 24.92 104 +0.33(+1.33%)
Mar 02, 2023 24.59 24.59 24.59 24.59 101 -0.02(-0.06%)
Mar 01, 2023 24.56 24.61 24.56 24.61 146 +0.10(+0.41%)
Feb 28, 2023 24.45 24.51 24.45 24.51 100 -0.11(-0.45%)
Feb 27, 2023 24.56 24.62 24.56 24.62 100 +0.27(+1.12%)
Feb 24, 2023 24.34 24.34 24.34 24.34 0 -0.37(-1.48%)
Feb 23, 2023 24.71 24.71 24.71 24.71 0 +0.16(+0.64%)
Feb 22, 2023 24.55 24.55 24.55 24.55 0 -0.18(-0.72%)
Feb 21, 2023 24.73 24.73 24.73 24.73 12 -0.20(-0.80%)
Feb 17, 2023 24.79 24.93 24.79 24.93 270 +0.06(+0.24%)
Feb 16, 2023 24.85 24.87 24.80 24.87 606 -0.03(-0.13%)
Feb 15, 2023 24.82 24.90 24.82 24.90 530 -0.20(-0.78%)
Feb 14, 2023 25.03 25.10 25.03 25.10 100 +0.01(+0.03%)
Feb 13, 2023 25.04 25.09 25.04 25.09 100 +0.14(+0.57%)
Feb 10, 2023 24.95 24.95 24.87 24.95 100 -0.04(-0.18%)
Feb 09, 2023 24.93 24.99 24.93 24.99 102 +0.03(+0.12%)
Feb 08, 2023 24.96 24.96 24.96 24.96 2 -0.17(-0.68%)
Feb 07, 2023 25.13 25.13 25.11 25.13 100 +0.24(+0.95%)
Feb 06, 2023 24.90 24.90 24.90 24.90 2 -0.26(-1.04%)
Feb 03, 2023 25.16 25.16 25.16 25.16 100 -0.37(-1.46%)
Feb 02, 2023 25.53 25.53 25.53 25.53 56 -0.09(-0.35%)
Feb 01, 2023 25.62 25.62 25.62 25.62 2 +0.22(+0.88%)
Jan 31, 2023 25.40 25.40 25.40 25.40 150 +0.09(+0.37%)
Jan 30, 2023 25.42 25.42 25.31 25.31 1,325 -0.20(-0.79%)
Jan 27, 2023 25.44 25.51 25.44 25.51 102 -0.02(-0.08%)
Jan 26, 2023 25.37 25.54 25.37 25.53 4,117 +0.15(+0.59%)
Jan 25, 2023 25.31 25.38 25.31 25.38 200 +0.09(+0.37%)
Jan 24, 2023 25.27 25.29 25.17 25.29 2,568 +0.05(+0.19%)
Jan 23, 2023 25.06 25.24 25.06 25.24 499 +0.08(+0.31%)
Jan 20, 2023 25.05 25.16 25.05 25.16 458 +0.19(+0.75%)
Jan 19, 2023 24.89 24.97 24.89 24.97 101 +0.00(+0.00%)
Jan 18, 2023 24.97 24.97 24.97 24.97 825 -0.08(-0.33%)
Jan 17, 2023 25.05 25.05 25.05 25.05 0 +0.04(+0.17%)
Jan 13, 2023 25.01 25.01 25.01 25.01 100 +0.13(+0.54%)
Jan 12, 2023 24.53 24.88 24.53 24.88 1,827 +0.35(+1.42%)
Jan 11, 2023 24.48 24.53 24.47 24.53 1,093 +0.13(+0.53%)
Jan 10, 2023 24.38 24.49 24.33 24.40 3,709 -0.03(-0.14%)
Jan 09, 2023 24.49 24.58 24.43 24.43 660 +0.12(+0.49%)
Jan 06, 2023 24.10 24.33 24.10 24.31 401 +0.47(+1.96%)
Jan 05, 2023 23.85 23.85 23.85 23.85 2 -0.28(-1.16%)
Jan 04, 2023 24.19 24.19 24.05 24.13 6,753 +0.15(+0.61%)
Jan 03, 2023 23.98 23.98 23.98 23.98 1 +0.00(+0.01%)
Dec 30, 2022 23.98 23.98 23.98 23.98 0 -0.16(-0.68%)
Dec 29, 2022 24.14 24.14 24.14 24.14 4 +0.33(+1.37%)
Dec 28, 2022 23.81 23.81 23.81 23.81 76 -0.21(-0.86%)
Dec 27, 2022 24.02 24.02 24.02 24.02 15 +0.10(+0.40%)
Dec 23, 2022 23.79 23.92 23.79 23.92 3,045 +0.04(+0.16%)
Dec 22, 2022 23.73 23.89 23.73 23.89 296 -0.09(-0.37%)
Dec 21, 2022 24.00 24.00 23.97 23.97 202 +0.21(+0.89%)
Dec 20, 2022 23.68 23.79 23.68 23.76 345 +0.15(+0.65%)
Dec 19, 2022 23.59 23.61 23.59 23.61 200 -0.05(-0.21%)
Dec 16, 2022 23.66 23.66 23.66 23.66 100 -0.01(-0.03%)
Dec 15, 2022 23.66 23.66 23.66 23.66 40 -0.53(-2.21%)
Dec 14, 2022 24.20 24.28 24.20 24.20 710 +0.03(+0.13%)
Dec 13, 2022 24.17 24.17 24.17 24.17 0 +0.36(+1.51%)
Dec 12, 2022 23.81 23.81 23.81 23.81 1 +0.01(+0.04%)
Dec 09, 2022 23.80 23.80 23.80 23.80 0 +0.05(+0.21%)
Dec 08, 2022 23.75 23.75 23.75 23.75 0 +0.11(+0.45%)
Dec 07, 2022 23.64 23.64 23.64 23.64 0 +0.10(+0.41%)
Dec 06, 2022 23.55 23.55 23.55 23.55 0 -0.11(-0.46%)
Dec 05, 2022 23.65 23.65 23.65 23.65 0 -0.37(-1.54%)
Dec 02, 2022 23.81 24.02 23.81 24.02 2,669 -0.03(-0.13%)
Dec 01, 2022 24.05 24.05 24.05 24.05 0 +0.15(+0.64%)
Nov 30, 2022 23.55 23.90 23.55 23.90 2,319 +0.33(+1.39%)
Nov 29, 2022 23.59 23.59 23.57 23.57 2,535 +0.07(+0.31%)
Nov 28, 2022 23.61 23.61 23.43 23.50 424 -0.32(-1.35%)
Nov 25, 2022 23.82 23.82 23.82 23.82 0 +0.16(+0.69%)
Nov 23, 2022 23.66 23.66 23.66 23.66 0 +0.25(+1.06%)
Nov 22, 2022 23.30 23.41 23.30 23.41 1,120 +0.34(+1.46%)
Nov 21, 2022 23.10 23.10 23.07 23.07 700 -0.14(-0.62%)
Nov 18, 2022 23.22 23.22 23.22 23.22 0 +0.04(+0.17%)
Nov 17, 2022 23.13 23.18 23.13 23.18 882 -0.03(-0.13%)
Nov 16, 2022 23.21 23.21 23.21 23.21 282 -0.07(-0.29%)
Nov 15, 2022 23.44 23.44 23.28 23.28 100 +0.18(+0.77%)
Nov 14, 2022 23.25 23.25 23.10 23.10 1,496 -0.31(-1.31%)
Nov 11, 2022 23.31 23.41 23.31 23.41 316 +0.39(+1.68%)
Nov 10, 2022 22.82 23.02 22.82 23.02 237 +1.09(+4.96%)
Nov 09, 2022 22.03 22.03 21.93 21.93 168 -0.23(-1.05%)
Nov 08, 2022 22.26 22.26 22.13 22.17 430 +0.21(+0.97%)
Nov 07, 2022 21.95 21.95 21.95 21.95 0 +0.12(+0.54%)
Nov 04, 2022 21.54 21.92 21.54 21.84 1,494 +0.79(+3.77%)
Nov 03, 2022 21.12 21.16 21.04 21.04 705 -0.23(-1.10%)
Nov 02, 2022 21.55 21.28 21.28 0 -0.18(-0.84%)
Nov 01, 2022 21.64 21.64 21.46 21.46 650 +0.15(+0.69%)
Oct 31, 2022 21.30 21.31 21.30 21.31 122 -0.17(-0.78%)
Oct 28, 2022 21.39 21.51 21.39 21.48 503 +0.25(+1.16%)
Oct 27, 2022 21.42 21.46 21.23 21.23 3,159 -0.17(-0.78%)
Oct 26, 2022 21.53 21.53 21.40 21.40 3,026 +0.14(+0.65%)
Oct 25, 2022 21.26 21.26 21.26 21.26 0 +0.37(+1.78%)
Oct 24, 2022 20.89 0 -0.18(-0.86%)
Oct 21, 2022 20.60 21.07 20.51 21.07 803 +0.24(+1.14%)
Oct 20, 2022 20.96 20.96 20.76 20.83 358 +0.02(+0.11%)
Oct 19, 2022 20.81 20.81 20.81 20.81 0 -0.19(-0.92%)
Oct 18, 2022 21.00 21.00 21.00 21.00 5 +0.08(+0.38%)
Oct 17, 2022 20.92 20.92 20.92 20.92 3 +0.37(+1.81%)
Oct 14, 2022 20.55 20.55 20.55 20.55 100 -0.27(-1.31%)
Oct 13, 2022 20.82 20.82 20.82 20.82 0 +0.30(+1.44%)
Oct 12, 2022 20.66 20.66 20.53 20.53 270 -0.19(-0.91%)
Oct 11, 2022 20.89 20.89 20.72 20.72 302 -0.16(-0.75%)
Oct 10, 2022 20.79 20.87 20.79 20.87 205 -0.12(-0.58%)
Oct 07, 2022 21.00 21.00 21.00 21.00 100 -0.26(-1.22%)
Oct 06, 2022 21.25 21.25 21.16 21.25 405 -0.27(-1.27%)
Oct 05, 2022 21.50 21.53 21.50 21.53 403 -0.26(-1.19%)
Oct 04, 2022 21.43 21.79 21.43 21.79 770 +0.67(+3.18%)
Oct 03, 2022 21.11 21.11 21.11 21.11 0 +0.30(+1.45%)
Sep 30, 2022 20.82 20.82 20.75 20.81 201 -0.12(-0.59%)
Sep 29, 2022 20.94 20.94 20.94 20.94 96 -0.21(-1.01%)
Sep 28, 2022 21.06 21.15 21.06 21.15 507 +0.30(+1.45%)
Sep 27, 2022 20.84 20.85 20.78 20.85 441 -0.10(-0.47%)
Sep 26, 2022 20.84 20.94 20.84 20.94 2,908 -0.36(-1.71%)
Sep 23, 2022 21.56 21.56 21.27 21.31 676 -0.62(-2.84%)
Sep 22, 2022 21.93 21.93 21.93 21.93 20 +0.01(+0.04%)
Sep 21, 2022 22.12 22.14 21.92 21.92 3,796 -0.24(-1.09%)
Sep 20, 2022 22.03 22.16 22.02 22.16 2,095 -0.31(-1.38%)
Sep 19, 2022 22.30 22.47 22.30 22.47 534 +0.02(+0.09%)
Sep 16, 2022 22.38 22.45 22.38 22.45 122 -0.01(-0.04%)
Sep 15, 2022 22.46 22.46 22.46 22.46 0 -0.20(-0.87%)
Sep 14, 2022 22.64 22.68 22.64 22.66 1,025 +0.08(+0.34%)
Sep 13, 2022 22.58 22.58 22.58 22.58 202 -0.73(-3.15%)
Sep 12, 2022 23.32 23.32 23.32 23.32 1 +0.22(+0.94%)
Sep 09, 2022 22.88 23.10 22.88 23.10 896 +0.50(+2.21%)
Sep 08, 2022 22.53 22.60 22.53 22.60 879 -0.01(-0.04%)
Sep 07, 2022 22.34 22.61 22.07 22.61 9,500 +0.15(+0.65%)
Sep 06, 2022 22.56 22.56 22.43 22.46 954 -0.24(-1.04%)
Sep 02, 2022 22.70 22.70 22.70 22.70 101 -0.18(-0.80%)
Sep 01, 2022 22.93 22.93 22.88 22.88 578 -0.30(-1.31%)
Aug 31, 2022 23.18 23.18 23.18 23.18 1 -0.09(-0.37%)
Aug 30, 2022 23.27 23.27 23.27 23.27 0 -0.09(-0.38%)
Aug 29, 2022 23.36 23.36 23.36 23.36 0 -0.11(-0.45%)
Aug 26, 2022 23.41 23.47 23.41 23.47 157 -0.58(-2.42%)
Aug 25, 2022 24.00 24.05 23.97 24.05 422 +0.24(+1.00%)
Aug 24, 2022 23.81 23.81 23.81 23.81 0 +0.05(+0.22%)
Aug 23, 2022 23.86 23.86 23.68 23.76 1,001 +0.09(+0.38%)
Aug 22, 2022 23.65 23.67 23.65 23.67 101 -0.37(-1.53%)
Aug 19, 2022 24.04 24.04 23.96 24.04 193 -0.29(-1.18%)
Aug 18, 2022 24.33 24.33 24.33 24.33 111 -0.04(-0.18%)
Aug 17, 2022 24.33 24.37 24.33 24.37 129 -0.27(-1.08%)
Aug 16, 2022 24.63 24.63 24.63 24.63 2 +0.09(+0.36%)
Aug 15, 2022 24.55 24.55 24.55 24.55 6 -0.11(-0.44%)
Aug 12, 2022 24.75 24.77 24.65 24.65 917 +0.01(+0.02%)
Aug 11, 2022 24.66 24.66 24.65 24.65 101 +0.02(+0.10%)
Aug 10, 2022 24.46 24.62 24.46 24.62 691 +0.54(+2.24%)
Aug 09, 2022 24.02 24.08 24.02 24.08 101 -0.12(-0.51%)
Aug 08, 2022 24.21 24.21 24.09 24.21 646 +0.18(+0.74%)
Aug 05, 2022 24.06 24.06 24.01 24.03 1,022 -0.34(-1.42%)
Aug 04, 2022 24.23 24.37 24.23 24.37 671 +0.17(+0.68%)
Aug 03, 2022 24.21 24.21 24.21 24.21 6 +0.08(+0.32%)
Aug 02, 2022 24.29 24.29 24.00 24.13 814 -0.36(-1.48%)
Aug 01, 2022 24.49 24.49 24.49 24.49 0 +0.06(+0.24%)
Jul 29, 2022 24.43 24.43 24.34 24.43 101 +0.26(+1.06%)
Jul 28, 2022 23.93 24.24 23.93 24.18 714 +0.19(+0.78%)
Jul 27, 2022 23.70 23.99 23.70 23.99 570 +0.47(+2.00%)
Jul 26, 2022 23.62 23.62 23.52 23.52 206 -0.25(-1.05%)
Jul 25, 2022 23.76 23.77 23.76 23.77 365 +0.03(+0.13%)
Jul 22, 2022 23.79 23.86 23.66 23.74 2,425 +0.03(+0.14%)
Jul 21, 2022 23.70 23.70 23.70 23.70 36 +0.31(+1.32%)
Jul 20, 2022 23.40 23.40 23.40 23.40 0 -0.10(-0.42%)
Jul 19, 2022 23.53 23.53 23.45 23.49 7,026 +0.41(+1.80%)
Jul 18, 2022 23.08 23.08 23.08 23.08 24 +0.14(+0.60%)
Jul 15, 2022 22.94 22.94 22.94 22.94 0 +0.15(+0.64%)
Jul 14, 2022 22.63 22.79 22.63 22.79 1,694 -0.23(-1.02%)
Jul 13, 2022 23.03 23.03 23.03 23.03 0 -0.08(-0.33%)
Jul 12, 2022 23.16 23.16 23.02 23.10 203 -0.00(-0.01%)
Jul 11, 2022 23.11 23.11 23.11 23.11 17 -0.39(-1.67%)
Jul 08, 2022 23.50 23.50 23.50 23.50 101 +0.08(+0.34%)
Jul 07, 2022 23.42 23.42 23.42 23.42 118 +0.30(+1.30%)
Jul 06, 2022 23.12 23.12 23.12 23.12 50 -0.05(-0.22%)
Jul 05, 2022 23.17 23.17 23.17 23.17 22 -0.35(-1.50%)
Jul 01, 2022 23.52 23.52 23.52 23.52 101 +0.09(+0.38%)
Jun 30, 2022 23.37 23.44 23.37 23.44 723 -0.05(-0.19%)
Jun 29, 2022 23.48 23.48 23.48 23.48 0 -0.12(-0.49%)
Jun 28, 2022 23.92 23.92 23.60 23.60 387 -0.05(-0.20%)
Jun 27, 2022 23.64 23.64 23.64 23.64 255 -0.07(-0.28%)
Jun 24, 2022 23.64 23.71 23.64 23.71 102 +0.56(+2.42%)
Jun 23, 2022 23.15 23.15 23.15 23.15 19 -0.00(-0.01%)
Jun 22, 2022 23.15 23.15 23.15 23.15 22 -0.12(-0.50%)
Jun 21, 2022 23.20 23.27 23.18 23.27 790 +0.16(+0.68%)
Jun 17, 2022 23.11 23.11 23.11 23.11 0 -0.07(-0.31%)
Jun 16, 2022 23.19 23.19 23.19 23.19 22 -0.41(-1.74%)
Jun 15, 2022 23.60 23.60 23.60 23.60 1 +0.31(+1.34%)
Jun 14, 2022 23.28 23.28 23.28 23.28 3 -0.25(-1.05%)
Jun 13, 2022 23.60 23.72 23.44 23.53 2,515 -0.61(-2.54%)
Jun 10, 2022 24.14 24.14 24.14 24.14 102 -0.41(-1.65%)
Jun 09, 2022 24.55 24.55 24.55 24.55 8 -0.40(-1.61%)
Jun 08, 2022 24.95 24.95 24.95 24.95 1 -0.25(-1.00%)
Jun 07, 2022 25.20 25.20 25.20 25.20 1 +0.01(+0.04%)
Jun 06, 2022 25.18 25.19 25.18 25.19 115 +0.06(+0.23%)
Jun 03, 2022 25.14 25.14 25.14 25.14 102 -0.36(-1.41%)
Jun 02, 2022 25.50 25.50 25.50 25.50 14 +0.38(+1.51%)
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.