IDHQ - Invesco S&P International Developed Quality ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201923.9523.9923.7623.7623.765,000
Sep 19, 201923.6523.9923.6123.8623.869,300
Sep 18, 201923.5923.8123.5923.7723.776,100
Sep 17, 201923.5323.9223.4923.8423.844,300
Sep 16, 201923.6823.7923.4823.5323.535,600
Sep 13, 201923.7523.7823.7523.7823.782,600
Sep 12, 201923.5023.9523.5023.7023.704,900
Sep 11, 201923.4923.7423.4823.5923.596,200
Sep 10, 201923.2723.7023.2323.6423.6412,400
Sep 09, 201923.5723.8623.5523.7923.798,200
Sep 06, 201923.6623.9623.6623.8623.867,400
Sep 05, 201923.5023.8723.5023.7723.7715,700
Sep 04, 201923.5823.6223.2923.6023.606,300
Sep 03, 201923.0423.2023.0423.2023.202,400
Aug 30, 201923.1823.3323.1823.2623.263,700
Aug 29, 201923.0723.0923.0223.0923.0911,200
Aug 28, 201922.6723.0322.6322.8522.857,100
Aug 27, 201922.8623.1922.8623.0423.047,200
Aug 26, 201922.9523.0322.8322.9722.9718,300
Aug 23, 201923.1523.4422.8722.8922.899,200
Aug 22, 201923.2523.5323.0623.5223.5227,400
Aug 21, 201923.2523.3223.2123.2123.2128,800
Aug 20, 201923.1623.1622.8322.9322.9314,800
Aug 19, 201923.1723.3622.9322.9722.9716,400
Aug 16, 201922.8622.9622.5622.9022.9028,600
Aug 15, 201922.6923.0322.3622.6522.65140,100
Aug 14, 201922.4722.9622.4722.6222.626,000
Aug 13, 201922.9723.1222.9423.0823.081,900
Aug 12, 201923.1123.3722.9822.9822.9895,900
Aug 09, 201923.2723.2822.8722.9922.9913,900
Aug 08, 201923.0323.2522.9023.1223.128,400
Aug 07, 201922.4522.9022.4422.9022.905,000
Aug 06, 201922.5722.9222.5622.5822.5826,900
Aug 05, 201922.6722.9422.4422.6822.689,500
Aug 02, 201923.3123.3122.8923.1023.104,600
Aug 01, 201923.2723.6023.2423.3123.319,400
Jul 31, 201923.4923.4923.2623.3723.375,400
Jul 30, 201923.4123.5923.3823.4723.477,500
Jul 29, 201923.7023.8023.6923.7323.735,500
Jul 26, 201923.6323.7823.6323.7123.714,800
Jul 25, 201923.7123.7423.6323.7123.716,500
Jul 24, 201923.7224.0723.7223.7723.779,700
Jul 23, 201923.9323.9323.7123.8423.8412,300
Jul 22, 201923.7823.7823.6423.7523.756,100
Jul 19, 201923.6923.9023.6823.7123.715,200
Jul 18, 201923.8223.8223.6023.7723.772,700
Jul 17, 201923.7023.7123.6723.7123.714,700
Jul 16, 201923.6423.7123.6423.6423.644,700
Jul 15, 201923.7623.7623.6123.6423.645,400
Jul 12, 201923.6923.6923.6823.6923.695,100
Jul 11, 201923.7624.2923.6923.7723.7716,300
Jul 10, 201923.7423.9623.6823.7023.703,500
Jul 09, 201923.5123.8123.5123.6223.6210,700
Jul 08, 201923.8323.8323.7023.7523.756,300
Jul 05, 201923.8623.8623.5823.7223.7219,200
Jul 03, 201924.0424.0724.0324.0724.071,000
Jul 02, 201923.8924.1323.8724.0524.0519,800
Jul 01, 201923.9623.9623.8423.8523.851,900
Jun 28, 201923.7323.7323.5423.6923.699,800
Jun 27, 201923.4223.8523.4223.6523.6511,400
Jun 26, 201923.7623.7623.4023.6023.609,400
Jun 25, 201923.8023.8023.4323.6123.617,100
Jun 24, 201923.5823.8423.5823.7923.7914,400
Jun 24, 20190.224 Dividend
Jun 21, 201923.9124.0223.6423.8123.596,700
Jun 20, 201923.9323.9323.8223.8723.652,400
Jun 19, 201923.5723.5923.5723.5923.37800
Jun 18, 201923.5523.5623.2623.4823.266,600
Jun 17, 201923.2923.3223.0923.2823.068,900
Jun 14, 201923.2023.2023.2023.2022.98400
Jun 13, 201923.4123.4123.3223.3523.134,100
Jun 12, 201923.3323.3323.3323.3323.111,300
Jun 11, 201923.6123.6123.4023.4023.187,800
Jun 10, 201923.1623.7423.1623.2623.048,900
Jun 07, 201922.8923.2922.8923.1822.969,000
Jun 06, 201923.0723.0722.7222.8722.658,800
Jun 05, 201922.9223.0122.7422.8322.6212,700
Jun 04, 201922.6822.8422.6822.8422.634,900
Jun 03, 201922.4722.6022.4722.5822.374,600
May 31, 201922.4922.5922.4922.5522.3410,600
May 30, 201922.5722.6022.4822.5722.363,000
May 29, 201922.7322.8122.5722.5722.362,300
May 28, 201922.8322.8322.7222.7222.512,300
May 24, 201922.9423.1222.8923.0022.781,700
May 23, 201922.6322.7922.5722.7922.5822,200
May 22, 201923.0923.1822.9123.0222.8013,300
May 21, 201923.1023.1022.9623.0922.871,000
May 20, 201922.8723.9722.8322.8322.622,500
May 17, 201922.9023.0122.9022.9222.701,700
May 16, 201923.0323.3323.0323.1222.904,400
May 15, 201922.7022.9922.7022.9522.73900
May 14, 201922.5822.7222.5622.6822.477,900
May 13, 201922.5422.5422.4222.4722.262,000
May 10, 201922.9423.2022.9123.1322.9118,400
May 09, 201922.9223.0022.9223.0022.781,500
May 08, 201923.6923.6922.9123.0922.876,700
May 07, 201923.2524.1822.9323.9123.695,200
May 06, 201923.4024.3123.4023.4623.2420,300
May 03, 201923.5523.6623.4823.6023.383,500
May 02, 201923.4923.8723.4023.8723.654,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...