Invesco International Developed Dynamic Multifactor ETF

IMFL
🏛️ usa →
27.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.21 25.24 25.16 25.17 0.0M
2023-12-28 25.23 25.35 24.82 25.23 0.0M
2023-12-27 25.15 25.24 24.99 25.15 0.0M
2023-12-26 25.03 25.10 24.85 25.01 0.0M
2023-12-22 25.04 25.16 24.95 25.07 0.1M
2023-12-21 24.86 24.94 24.81 24.94 0.0M
2023-12-20 24.73 24.93 24.54 24.54 0.0M
2023-12-19 24.67 24.72 24.62 24.66 0.0M
2023-12-18 24.63 24.63 24.40 24.46 0.0M
2023-12-15 24.93 24.97 24.79 24.82 0.0M
2023-12-14 25.07 25.11 24.84 24.98 0.0M
2023-12-13 24.23 24.75 24.18 24.69 0.0M
2023-12-12 24.40 24.41 24.27 24.40 0.0M
2023-12-11 24.37 24.48 24.31 24.39 0.0M
2023-12-08 24.36 24.88 24.24 24.35 0.0M
2023-12-07 24.31 24.52 24.16 24.41 0.5M
2023-12-06 24.33 24.45 24.22 24.22 0.0M
2023-12-05 24.14 24.19 24.06 24.12 0.0M
2023-12-04 24.17 24.21 24.09 24.18 0.0M
2023-12-01 24.19 24.50 24.07 24.45 0.0M
2023-11-30 24.12 24.17 24.09 24.14 0.0M
2023-11-29 24.26 24.30 24.13 24.23 0.0M
2023-11-28 24.04 24.35 24.04 24.26 0.0M
2023-11-27 24.01 24.14 23.69 24.13 0.0M
2023-11-24 24.05 24.14 23.95 24.10 0.1M
2023-11-22 23.84 23.97 23.80 23.91 0.0M
2023-11-21 23.92 23.98 23.84 23.84 0.0M
2023-11-20 23.98 24.07 23.94 23.98 0.0M
2023-11-17 23.76 23.96 23.76 23.90 0.0M
2023-11-16 23.65 23.72 23.51 23.56 0.1M
2023-11-15 23.82 23.82 23.66 23.70 0.0M
2023-11-14 23.42 23.80 23.42 23.79 0.0M
2023-11-13 22.99 23.14 22.99 23.07 0.0M
2023-11-10 22.79 23.11 22.79 22.99 0.0M
2023-11-09 23.19 23.23 22.88 22.88 0.1M
2023-11-08 23.02 23.02 22.83 22.86 0.0M
2023-11-07 23.05 23.14 22.97 22.98 0.0M
2023-11-06 23.38 23.38 23.17 23.23 0.0M
2023-11-03 23.20 23.48 23.20 23.38 0.0M
2023-11-02 22.87 23.03 22.79 22.97 0.4M
2023-11-01 22.20 22.45 22.20 22.44 0.0M
2023-10-31 22.26 22.37 22.17 22.29 0.0M
2023-10-30 22.10 22.25 22.10 22.19 0.0M
2023-10-27 21.97 22.02 21.75 21.85 0.0M
2023-10-26 21.83 21.96 21.74 21.76 0.1M
2023-10-25 22.13 22.13 21.90 22.03 0.1M
2023-10-24 22.15 22.21 22.03 22.14 0.0M
2023-10-23 22.13 22.13 21.87 21.99 0.0M
2023-10-20 22.36 22.36 22.01 22.09 0.0M
2023-10-19 22.40 22.40 22.14 22.32 0.0M
2023-10-18 22.76 22.76 22.42 22.44 0.0M
2023-10-17 22.65 22.96 22.65 22.79 0.0M
2023-10-16 22.69 22.96 22.69 22.96 0.1M
2023-10-13 22.80 22.87 22.69 22.69 0.0M
2023-10-12 23.11 23.11 22.81 22.95 0.0M
2023-10-11 23.21 23.26 23.07 23.11 0.0M
2023-10-10 23.13 23.37 23.11 23.28 0.0M
2023-10-09 22.81 22.88 22.67 22.88 0.0M
2023-10-06 22.65 23.02 22.61 22.88 0.0M
2023-10-05 22.62 22.79 22.56 22.72 0.0M
2023-10-04 22.47 22.53 22.26 22.40 0.0M
2023-10-03 22.61 22.62 22.44 22.56 0.0M
2023-10-02 23.20 23.20 22.87 22.89 0.0M
2023-09-29 23.51 23.51 23.24 23.31 0.0M
2023-09-28 23.16 23.48 23.16 23.31 0.0M
2023-09-27 23.33 23.39 23.08 23.21 0.0M
2023-09-26 23.39 23.50 23.26 23.26 0.0M
2023-09-25 23.50 23.71 23.45 23.57 0.0M
2023-09-22 23.85 23.92 23.53 23.72 0.0M
2023-09-21 23.81 23.81 23.59 23.62 0.0M
2023-09-20 24.19 24.34 24.03 24.03 0.0M
2023-09-19 24.20 24.25 24.04 24.13 0.0M
2023-09-18 23.99 24.07 23.91 24.00 0.0M
2023-09-15 24.47 25.36 24.31 24.36 0.0M
2023-09-14 24.36 24.39 24.21 24.38 0.0M
2023-09-13 23.99 24.07 23.96 24.03 0.1M
2023-09-12 23.96 24.05 23.96 24.02 0.0M
2023-09-11 24.09 24.18 23.97 24.11 0.1M
2023-09-08 23.84 23.94 23.78 23.78 0.1M
2023-09-07 23.86 23.92 23.80 23.80 0.0M
2023-09-06 24.00 24.12 23.87 23.94 0.0M
2023-09-05 24.15 24.18 23.95 23.95 0.0M
2023-09-01 24.26 24.33 24.09 24.18 0.0M
2023-08-31 24.15 24.24 24.04 24.13 0.0M
2023-08-30 24.17 24.19 24.07 24.10 0.0M
2023-08-29 24.01 24.18 24.01 24.10 0.0M
2023-08-28 23.85 23.98 23.79 23.81 0.0M
2023-08-25 23.55 23.68 23.38 23.57 0.0M
2023-08-24 23.60 24.12 23.36 23.36 0.0M
2023-08-23 23.56 23.79 23.51 23.66 0.0M
2023-08-22 23.42 23.56 23.40 23.41 0.0M
2023-08-21 23.36 23.45 23.32 23.39 0.0M
2023-08-18 23.25 23.38 23.09 23.38 0.0M
2023-08-17 23.61 23.61 23.37 23.45 0.0M
2023-08-16 23.65 23.66 23.56 23.56 0.0M
2023-08-15 23.92 23.92 23.73 23.75 0.0M
2023-08-14 23.92 24.10 23.58 23.98 0.0M
2023-08-11 24.13 24.16 24.06 24.09 0.0M
2023-08-10 24.46 24.60 24.23 24.23 0.0M
2023-08-09 24.24 24.36 24.15 24.18 0.1M
2023-08-08 24.19 24.26 23.96 24.10 0.2M
2023-08-07 24.41 24.73 24.24 24.41 0.4M
2023-08-04 24.43 24.56 24.34 24.37 0.0M
2023-08-03 24.14 24.27 24.07 24.20 0.0M
2023-08-02 24.43 24.43 24.16 24.29 0.0M
2023-08-01 24.72 24.72 24.57 24.66 0.0M
2023-07-31 24.95 25.06 24.88 24.92 0.0M
2023-07-28 24.81 24.97 24.81 24.82 0.0M
2023-07-27 24.96 25.01 24.65 24.71 0.0M
2023-07-26 24.64 24.92 24.64 24.77 0.0M
2023-07-25 24.63 24.78 24.63 24.72 0.0M
2023-07-24 24.55 24.73 24.53 24.54 0.0M
2023-07-21 24.57 24.62 24.47 24.57 0.0M
2023-07-20 24.64 24.67 24.48 24.63 0.0M
2023-07-19 24.71 24.80 24.61 24.72 0.0M
2023-07-18 24.44 24.72 24.44 24.53 0.0M
2023-07-17 24.12 24.37 24.12 24.33 0.0M
2023-07-14 24.35 24.45 24.25 24.25 0.0M
2023-07-13 24.33 24.54 24.33 24.38 0.0M
2023-07-12 24.12 24.26 24.12 24.17 0.0M
2023-07-11 23.64 23.78 23.57 23.78 0.0M
2023-07-10 23.45 23.56 23.33 23.51 0.0M
2023-07-07 23.21 23.41 23.21 23.31 0.2M
2023-07-06 23.41 23.41 23.17 23.23 0.0M
2023-07-05 23.84 23.87 23.62 23.66 0.0M
2023-07-03 24.09 24.09 24.00 24.00 0.0M
2023-06-30 24.05 24.23 24.04 24.08 0.0M
2023-06-29 23.84 23.94 23.77 23.85 0.0M
2023-06-28 23.83 23.99 23.82 23.82 0.0M
2023-06-27 23.80 24.97 23.65 23.86 0.0M
2023-06-26 23.71 23.82 23.65 23.75 0.0M
2023-06-23 23.63 23.72 23.62 23.68 0.0M
2023-06-22 23.80 24.04 23.79 23.96 0.0M
2023-06-21 24.35 24.35 24.01 24.15 0.1M
2023-06-20 24.09 24.20 23.96 24.19 0.0M
2023-06-16 24.63 24.75 24.54 24.58 0.0M
2023-06-15 24.25 24.56 24.25 24.55 0.0M
2023-06-14 24.28 24.37 24.08 24.15 0.0M
2023-06-13 24.11 24.21 24.10 24.12 0.0M
2023-06-12 23.94 24.00 23.85 23.91 0.0M
2023-06-09 23.85 23.92 23.78 23.81 0.0M
2023-06-08 23.81 23.95 23.74 23.89 0.0M
2023-06-07 23.77 23.79 23.57 23.60 0.0M
2023-06-06 23.73 23.84 23.67 23.76 0.0M
2023-06-05 23.70 23.72 23.54 23.59 0.0M
2023-06-02 23.63 23.83 23.63 23.75 0.0M
2023-06-01 23.44 23.53 23.37 23.38 0.1M
2023-05-31 23.29 23.36 23.08 23.36 0.0M
2023-05-30 23.70 23.70 23.41 23.46 0.0M
2023-05-26 23.67 23.82 23.62 23.72 0.0M
2023-05-25 23.43 23.56 23.38 23.44 0.0M
2023-05-24 23.51 23.65 23.45 23.54 0.0M
2023-05-23 24.04 24.04 23.74 23.76 0.0M
2023-05-22 24.30 24.37 24.21 24.22 0.0M
2023-05-19 24.27 24.32 24.18 24.24 0.0M
2023-05-18 24.10 24.16 23.94 24.07 0.0M
2023-05-17 24.17 24.19 23.94 24.18 0.0M
2023-05-16 24.21 24.24 24.06 24.12 0.0M
2023-05-15 24.17 24.35 24.15 24.26 0.0M
2023-05-12 24.15 24.20 24.01 24.13 0.0M
2023-05-11 24.14 24.27 23.97 24.16 0.1M
2023-05-10 24.27 24.34 24.10 24.27 0.0M
2023-05-09 24.26 24.39 24.18 24.32 0.6M
2023-05-08 24.47 24.50 24.28 24.40 0.0M
2023-05-05 24.20 24.84 24.20 24.40 0.1M
2023-05-04 24.12 24.26 23.96 24.12 0.1M
2023-05-03 24.17 24.33 24.08 24.21 0.0M
2023-05-02 24.06 24.13 23.90 24.12 0.0M
2023-05-01 24.33 24.35 24.18 24.18 0.0M
2023-04-28 24.23 24.33 24.14 24.31 0.0M
2023-04-27 24.19 24.36 24.10 24.35 0.0M
2023-04-26 24.10 24.20 23.96 24.03 0.0M
2023-04-25 24.26 24.26 24.01 24.08 0.0M
2023-04-24 24.41 24.45 24.29 24.44 0.0M
2023-04-21 24.23 24.44 24.23 24.34 0.0M
2023-04-20 24.27 24.27 24.13 24.19 0.0M
2023-04-19 24.13 24.16 24.06 24.11 0.0M
2023-04-18 24.12 24.28 24.12 24.19 0.0M
2023-04-17 24.04 24.15 24.04 24.15 0.0M
2023-04-14 24.11 24.23 24.11 24.23 0.0M
2023-04-13 24.16 24.40 24.16 24.32 0.0M
2023-04-12 23.83 24.07 23.83 23.93 0.0M
2023-04-11 23.63 23.76 23.63 23.67 0.2M
2023-04-10 23.41 23.64 23.41 23.49 0.0M
2023-04-06 23.58 23.62 23.46 23.46 0.0M
2023-04-05 23.54 23.54 23.52 23.52 0.0M
2023-04-04 23.50 23.55 23.44 23.51 0.0M
2023-04-03 23.49 23.53 23.42 23.53 0.0M
2023-03-31 23.36 23.40 23.36 23.40 0.0M
2023-03-30 23.16 23.26 23.15 23.26 0.0M
2023-03-29 23.00 23.03 22.95 22.95 0.0M
2023-03-28 22.75 22.75 22.75 22.75 0.0M
2023-03-27 22.72 22.77 22.72 22.77 0.0M
2023-03-24 22.46 22.46 22.46 22.46 0.0M
2023-03-23 22.76 22.76 22.48 22.48 0.0M
2023-03-22 22.50 22.54 22.33 22.33 0.0M
2023-03-21 22.44 22.44 22.36 22.36 0.0M
2023-03-20 22.18 22.18 22.18 22.18 0.0M
2023-03-17 22.01 22.01 22.01 22.01 0.0M
2023-03-16 22.26 22.26 22.26 22.26 0.0M
2023-03-15 21.92 21.92 21.92 21.92 0.0M
2023-03-14 22.45 22.49 22.43 22.49 0.0M
2023-03-13 22.19 22.19 22.19 22.19 0.0M
2023-03-10 22.16 22.16 22.16 22.16 0.0M
2023-03-09 22.22 22.22 22.22 22.22 0.0M
2023-03-08 22.37 22.39 22.33 22.33 0.0M
2023-03-07 22.34 22.39 22.34 22.39 0.0M
2023-03-06 22.90 22.90 22.70 22.70 0.0M
2023-03-03 22.81 22.81 22.81 22.81 0.0M
2023-03-02 22.36 22.46 22.36 22.46 0.0M
2023-03-01 22.52 22.52 22.52 22.52 0.0M
2023-02-28 22.36 22.36 22.36 22.36 0.0M
2023-02-27 22.42 22.47 22.41 22.41 0.0M
2023-02-24 22.16 22.16 22.16 22.16 0.0M
2023-02-23 22.48 22.48 22.44 22.44 0.0M
2023-02-22 22.26 22.26 22.26 22.26 0.0M
2023-02-21 22.51 22.51 22.51 22.51 0.0M
2023-02-17 22.75 22.75 22.75 22.75 0.0M
2023-02-16 22.58 22.58 22.58 22.58 0.0M
2023-02-15 22.52 22.62 22.52 22.62 0.0M
2023-02-14 22.73 22.73 22.73 22.73 0.0M
2023-02-13 22.71 22.71 22.71 22.71 0.0M
2023-02-10 22.57 22.65 22.54 22.54 0.0M
2023-02-09 22.73 22.73 22.65 22.65 0.0M
2023-02-08 22.71 22.71 22.60 22.60 0.0M
2023-02-07 22.74 22.74 22.57 22.73 0.0M
2023-02-06 22.44 22.54 22.44 22.54 0.0M
2023-02-03 22.71 22.71 22.70 22.70 0.0M
2023-02-02 23.20 23.20 23.08 23.14 0.0M
2023-02-01 22.84 23.09 22.84 23.09 0.0M
2023-01-31 22.69 22.84 22.69 22.84 0.0M
2023-01-30 22.74 22.78 22.74 22.74 0.0M
2023-01-27 22.85 22.95 22.84 22.95 0.0M
2023-01-26 22.76 22.90 22.71 22.90 0.0M
2023-01-25 22.61 22.83 22.61 22.83 0.0M
2023-01-24 22.54 22.70 22.54 22.69 0.9M
2023-01-23 22.55 22.58 22.55 22.58 0.0M
2023-01-20 22.48 22.48 22.47 22.47 0.0M
2023-01-19 22.22 22.22 22.22 22.22 0.0M
2023-01-18 22.29 22.29 22.29 22.29 0.0M
2023-01-17 22.37 22.37 22.37 22.37 0.0M
2023-01-13 22.18 22.29 22.18 22.29 0.0M
2023-01-12 22.21 22.21 22.18 22.18 0.0M
2023-01-10 21.69 21.69 21.69 21.69 0.0M
2023-01-09 21.72 21.72 21.71 21.71 0.0M
2023-01-06 21.59 21.59 21.59 21.59 0.0M
2023-01-05 20.99 20.99 20.99 20.99 0.0M
2023-01-04 21.21 21.21 21.21 21.21 0.0M
2023-01-03 20.99 20.99 20.98 20.98 0.0M