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 (%)
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.