IDHQ - Invesco S&P International Developed Quality ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201923.5523.5623.2623.4823.486,600
Jun 17, 201923.2923.3223.0923.2823.288,900
Jun 14, 201923.2023.2023.2023.2023.20400
Jun 13, 201923.4123.4123.3223.3523.354,100
Jun 12, 201923.3323.3323.3323.3323.331,300
Jun 11, 201923.6123.6123.4023.4023.407,800
Jun 10, 201923.1623.7423.1623.2623.268,900
Jun 07, 201922.8923.2922.8923.1823.189,000
Jun 06, 201923.0723.0722.7222.8722.878,800
Jun 05, 201922.9223.0122.7422.8322.8312,700
Jun 04, 201922.6822.8422.6822.8422.844,900
Jun 03, 201922.4722.6022.4722.5822.584,600
May 31, 201922.4922.5922.4922.5522.5510,600
May 30, 201922.5722.6022.4822.5722.573,000
May 29, 201922.7322.8122.5722.5722.572,300
May 28, 201922.8322.8322.7222.7222.722,300
May 24, 201922.9423.1222.8923.0023.001,700
May 23, 201922.6322.7922.5722.7922.7922,200
May 22, 201923.0923.1822.9123.0223.0213,300
May 21, 201923.1023.1022.9623.0923.091,000
May 20, 201922.8723.9722.8322.8322.832,500
May 17, 201922.9023.0122.9022.9222.921,700
May 16, 201923.0323.3323.0323.1223.124,400
May 15, 201922.7022.9922.7022.9522.95900
May 14, 201922.5822.7222.5622.6822.687,900
May 13, 201922.5422.5422.4222.4722.472,000
May 10, 201922.9423.2022.9123.1323.1318,400
May 09, 201922.9223.0022.9223.0023.001,500
May 08, 201923.6923.6922.9123.0923.096,700
May 07, 201923.2524.1822.9323.9123.915,200
May 06, 201923.4024.3123.4023.4623.4620,300
May 03, 201923.5523.6623.4823.6023.603,500
May 02, 201923.4923.8723.4023.8723.874,700
May 01, 201923.6623.8523.4923.4923.491,400
Apr 30, 201923.5723.6423.5223.5223.524,100
Apr 29, 201923.4923.6123.4123.4323.4318,900
Apr 26, 201923.2223.4023.2223.3123.317,400
Apr 25, 201922.9723.0822.9523.0423.045,300
Apr 24, 201923.1923.1923.1123.1123.111,000
Apr 23, 201923.1723.3023.0623.2823.2822,500
Apr 22, 201923.2923.3123.1423.3123.316,700
Apr 18, 201923.3323.4123.2623.2623.265,400
Apr 17, 201923.4823.4823.3223.3423.347,800
Apr 16, 201923.2823.3323.2823.3123.3133,100
Apr 15, 201923.4223.4223.2323.3023.305,200
Apr 12, 201923.4823.4823.2123.2723.272,700
Apr 11, 201923.1823.2523.1823.1923.191,000
Apr 10, 201923.3023.3923.2123.2123.212,400
Apr 09, 201922.9623.0922.9623.0123.017,900
Apr 08, 201923.2123.2123.1423.2023.206,300
Apr 05, 201923.2223.2223.0523.1323.1336,600
Apr 04, 201923.2823.2823.0723.1823.184,700
Apr 03, 201923.0423.2323.0423.2323.231,300
Apr 02, 201923.1023.1022.8623.0223.0261,600
Apr 01, 201923.1323.1622.9423.0923.0913,800
Mar 29, 201922.8022.8022.6522.7122.7139,800
Mar 28, 201922.6622.6722.5122.5922.599,800
Mar 27, 201922.8122.8122.6822.7022.704,100
Mar 26, 201922.7522.7522.6722.6722.671,200
Mar 25, 201922.6722.7522.4822.6322.633,900
Mar 22, 201922.7022.7422.5822.6622.6692,700
Mar 21, 201922.8623.0522.8023.0523.055,700
Mar 20, 201923.0023.2822.9122.9922.999,700
Mar 19, 201923.1623.1623.0523.0523.052,700
Mar 18, 201922.9722.9722.8822.9322.931,800
Mar 18, 20190.121 Dividend
Mar 15, 201922.9523.0122.8922.9822.862,400
Mar 14, 201922.5422.6822.5422.6822.561,000
Mar 13, 201922.7522.8022.7522.7822.662,800
Mar 12, 201922.3822.7022.3822.6322.511,700
Mar 11, 201922.2622.7822.2622.4922.3712,100
Mar 08, 201922.4322.5122.4122.4122.295,200
Mar 07, 201922.7322.7322.4622.5722.454,800
Mar 06, 201922.7422.7422.7322.7322.61400
Mar 05, 201923.1923.1922.7222.7222.60800
Mar 04, 201923.0723.0722.7922.8122.6911,000
Mar 01, 201922.9422.9422.5622.7622.644,000
Feb 28, 201922.7622.7622.7222.7422.621,300
Feb 27, 201922.9323.1022.6122.9022.781,800
Feb 26, 201922.8422.9722.7922.9322.811,900
Feb 25, 201922.7822.8522.6822.7522.6330,300
Feb 22, 201922.7622.8322.5922.6022.485,600
Feb 21, 201922.7522.7522.6522.6522.531,400
Feb 20, 201922.7322.7922.5222.6622.544,700
Feb 19, 201922.4822.5322.4522.5322.412,300
Feb 15, 201922.5322.5322.4322.4322.31900
Feb 14, 201922.3422.3922.2322.3322.214,800
Feb 13, 201922.3822.4622.2522.2922.177,700
Feb 12, 201922.0822.1822.0322.1522.0366,500
Feb 11, 201921.9821.9821.9321.9321.81800
Feb 08, 201921.9721.9721.9321.9421.821,300
Feb 07, 201922.1722.1722.0022.0021.887,800
Feb 06, 201922.3222.3222.2922.2922.175,900
Feb 05, 201922.3722.5122.3122.3822.261,300
Feb 04, 201922.2522.2522.0822.1922.075,600
Feb 01, 201922.2222.2222.1222.1222.003,200
Jan 31, 201922.0622.1421.9022.0221.9010,900
Jan 30, 201921.7422.0321.7422.0321.91300
Jan 29, 201921.9321.9921.7021.8421.7312,200
Jan 28, 201921.8021.8021.6821.6821.57800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...