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 (%)
Jun 30, 2020 23.11 23.25 23.11 23.25 1,979 -0.06(-0.25%)
Jun 29, 2020 23.14 23.30 23.14 23.30 860 +0.12(+0.53%)
Jun 26, 2020 23.25 23.25 23.18 23.18 214 -0.32(-1.35%)
Jun 25, 2020 23.33 23.50 23.31 23.50 261 +0.31(+1.32%)
Jun 24, 2020 23.55 23.55 23.19 23.19 1,087 -0.65(-2.73%)
Jun 23, 2020 23.81 23.84 23.81 23.84 336 +0.21(+0.91%)
Jun 22, 2020 23.67 23.67 23.62 23.63 1,343 +0.07(+0.30%)
Jun 19, 2020 23.64 23.64 23.56 23.56 322 -0.09(-0.39%)
Jun 18, 2020 23.59 23.65 23.58 23.65 1,434 -0.10(-0.41%)
Jun 17, 2020 23.76 23.76 23.72 23.75 931 +0.15(+0.62%)
Jun 16, 2020 23.59 23.71 23.59 23.60 7,270 +0.22(+0.94%)
Jun 15, 2020 23.38 23.38 23.38 23.38 387 +0.16(+0.68%)
Jun 12, 2020 23.38 23.38 23.14 23.22 537 -0.12(-0.52%)
Jun 11, 2020 23.69 23.69 23.34 23.34 2,053 -0.88(-3.65%)
Jun 10, 2020 24.30 24.32 24.17 24.23 9,293 -0.02(-0.06%)
Jun 09, 2020 24.04 24.24 24.04 24.24 6,086 -0.13(-0.52%)
Jun 08, 2020 24.35 24.37 24.35 24.37 107 +0.54(+2.27%)
Jun 05, 2020 23.83 23.83 23.83 0 +0.00(+0.00%)
Jun 04, 2020 23.85 23.85 23.83 23.83 217 +0.28(+1.18%)
Jun 03, 2020 23.55 23.55 23.55 26 +0.00(+0.00%)
Jun 02, 2020 23.62 23.63 23.55 23.55 2,438 +0.21(+0.92%)
Jun 01, 2020 23.38 23.38 23.33 23.33 323 +0.30(+1.31%)
May 29, 2020 22.84 23.03 22.80 23.03 1,505 +0.02(+0.10%)
May 28, 2020 22.89 23.02 22.89 23.01 1,256 +0.28(+1.23%)
May 27, 2020 22.72 22.73 22.72 22.73 243 -0.04(-0.16%)
May 26, 2020 22.74 22.77 22.74 22.77 5,577 +0.63(+2.86%)
May 22, 2020 22.07 22.13 22.07 22.13 322 -0.03(-0.13%)
May 21, 2020 22.16 22.16 22.16 78 +0.00(+0.00%)
May 20, 2020 22.16 22.16 22.16 0 +0.00(+0.00%)
May 19, 2020 22.16 22.16 22.16 22.16 217 +0.52(+2.41%)
May 18, 2020 21.64 21.64 21.64 3 +0.00(+0.00%)
May 15, 2020 21.57 21.64 21.57 21.64 3,227 +0.00(+0.00%)
May 14, 2020 21.41 21.64 21.41 21.64 716 -0.10(-0.47%)
May 13, 2020 21.93 21.93 21.74 21.74 2,083 -0.18(-0.82%)
May 12, 2020 22.14 22.18 21.92 21.92 3,702 -0.17(-0.78%)
May 11, 2020 22.04 22.10 22.04 22.10 297 +0.45(+2.08%)
May 08, 2020 21.65 21.65 21.65 4 +0.00(+0.00%)
May 07, 2020 21.65 21.65 21.65 1 +0.00(+0.00%)
May 06, 2020 21.65 21.65 21.65 15 +0.00(+0.00%)
May 05, 2020 21.65 21.65 21.64 21.65 2,588 +0.15(+0.69%)
May 04, 2020 21.44 21.50 21.33 21.50 6,237 +0.05(+0.24%)
May 01, 2020 21.57 21.60 21.45 21.45 264,724 -0.44(-2.00%)
Apr 30, 2020 22.06 22.07 21.88 21.88 731 -0.50(-2.22%)
Apr 29, 2020 22.30 22.38 22.30 22.38 29,636 +0.46(+2.10%)
Apr 28, 2020 22.01 22.02 21.87 21.92 7,289 +0.22(+1.03%)
Apr 27, 2020 21.59 21.70 21.59 21.70 6,972 +0.21(+0.97%)
Apr 24, 2020 21.35 21.49 21.35 21.49 1,183 +0.19(+0.90%)
Apr 23, 2020 21.55 21.55 21.28 21.30 1,381 +0.05(+0.24%)
Apr 22, 2020 21.17 21.25 21.17 21.25 5,181 +0.34(+1.62%)
Apr 21, 2020 21.05 21.05 20.84 20.91 4,181 -0.35(-1.67%)
Apr 20, 2020 21.35 21.35 21.26 21.26 107 -0.07(-0.34%)
Apr 17, 2020 21.36 21.36 21.24 21.34 22,266 +0.37(+1.77%)
Apr 16, 2020 20.98 21.02 20.91 20.96 4,366 -0.06(-0.27%)
Apr 15, 2020 20.96 21.18 20.96 21.02 5,427 -0.47(-2.21%)
Apr 14, 2020 21.47 21.55 21.47 21.49 3,304 +0.39(+1.85%)
Apr 13, 2020 21.11 21.11 21.06 21.10 1,723 -0.09(-0.44%)
Apr 09, 2020 21.30 21.30 21.14 21.20 1,075 +0.41(+1.97%)
Apr 08, 2020 20.75 20.84 20.62 20.79 16,543 +0.04(+0.18%)
Apr 07, 2020 20.72 20.75 20.72 20.75 967 +0.34(+1.69%)
Apr 06, 2020 20.29 20.41 20.28 20.41 10,071 +0.82(+4.21%)
Apr 03, 2020 19.52 19.58 19.48 19.58 6,561 -0.35(-1.76%)
Apr 02, 2020 20.02 20.02 19.92 19.93 4,172 +0.16(+0.80%)
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.