Invesco S&P International Developed Low Volatility ETF

IDLV
🏛️ usa →
33.38
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
2025-09-26 33.31 33.40 33.21 33.38 0.0M
2025-09-25 33.14 33.25 32.95 33.13 0.0M
2025-09-24 33.35 33.40 33.25 33.37 0.0M
2025-09-23 33.60 33.61 33.43 33.43 0.0M
2025-09-22 33.55 33.61 33.52 33.56 0.0M
2025-09-19 33.87 33.90 33.83 33.89 0.0M
2025-09-18 33.91 34.01 33.82 33.91 0.0M
2025-09-17 34.29 34.38 34.03 34.13 0.0M
2025-09-16 34.32 34.32 34.20 34.28 0.0M
2025-09-15 34.29 34.40 34.28 34.37 0.0M
2025-09-12 34.30 34.33 34.17 34.32 0.0M
2025-09-11 34.21 34.40 34.21 34.40 0.0M
2025-09-10 34.13 34.16 34.04 34.12 0.1M
2025-09-09 34.06 34.23 34.05 34.10 0.1M
2025-09-08 34.06 34.17 33.97 34.10 0.1M
2025-09-05 34.06 34.06 33.89 33.97 0.3M
2025-09-04 33.75 33.79 33.67 33.76 0.0M
2025-09-03 33.51 33.67 33.51 33.65 0.0M
2025-09-02 33.55 33.68 33.54 33.65 0.0M
2025-08-29 33.85 34.02 33.85 34.01 0.0M
2025-08-28 33.89 34.01 33.89 34.01 0.1M
2025-08-27 33.74 33.97 33.74 33.97 0.0M
2025-08-26 33.85 33.90 33.83 33.90 0.0M
2025-08-25 34.14 34.14 33.88 33.91 0.0M
2025-08-22 33.99 34.34 33.99 34.24 0.0M
2025-08-21 33.98 34.01 33.93 33.99 0.0M
2025-08-20 34.00 34.15 34.00 34.13 0.0M
2025-08-19 33.83 33.93 33.77 33.84 0.0M
2025-08-18 33.67 33.75 33.67 33.69 0.0M
2025-08-15 33.75 33.87 33.75 33.78 0.0M
2025-08-14 33.68 33.73 33.60 33.73 0.0M
2025-08-13 33.68 33.73 33.64 33.73 0.0M
2025-08-12 33.43 33.56 33.43 33.54 0.0M
2025-08-11 33.30 33.40 33.29 33.35 0.1M
2025-08-08 33.41 33.41 33.34 33.34 0.0M
2025-08-07 33.45 33.45 33.24 33.35 0.1M
2025-08-06 33.21 33.34 33.21 33.27 0.3M
2025-08-05 33.15 33.21 33.11 33.16 1.9M
2025-08-04 33.14 33.16 33.09 33.14 0.0M
2025-08-01 32.82 32.87 32.73 32.85 0.0M
2025-07-31 32.69 32.79 32.62 32.65 0.0M
2025-07-30 33.02 33.11 32.80 32.83 0.0M
2025-07-29 33.10 33.19 33.03 33.17 0.0M
2025-07-28 33.20 33.21 32.99 33.08 0.0M
2025-07-25 33.29 33.46 33.29 33.43 0.0M
2025-07-24 33.44 33.63 33.44 33.57 0.0M
2025-07-23 33.50 33.65 33.45 33.64 0.0M
2025-07-22 33.29 33.48 33.25 33.46 0.0M
2025-07-21 33.12 33.30 33.12 33.17 0.0M
2025-07-18 33.17 33.17 32.99 33.09 0.0M
2025-07-17 32.91 33.10 32.91 33.05 0.0M
2025-07-16 32.83 33.08 32.82 33.07 0.0M
2025-07-15 33.10 33.10 32.79 32.83 0.0M
2025-07-14 33.08 33.16 33.08 33.16 0.0M
2025-07-11 33.17 33.17 33.05 33.10 0.0M
2025-07-10 33.15 33.27 33.13 33.25 0.0M
2025-07-09 33.15 33.29 33.06 33.22 0.0M
2025-07-08 32.96 33.06 32.90 33.04 0.0M
2025-07-07 33.17 33.21 33.05 33.09 0.1M
2025-07-03 33.21 33.37 33.21 33.35 0.0M
2025-07-02 33.19 33.30 33.12 33.29 0.0M
2025-07-01 33.22 33.30 33.15 33.29 0.1M
2025-06-30 32.94 33.18 32.94 33.13 0.0M
2025-06-27 32.95 33.05 32.81 32.89 0.2M
2025-06-26 32.85 33.00 32.80 32.93 0.0M
2025-06-25 32.63 32.68 32.50 32.67 0.0M
2025-06-24 32.70 32.87 32.61 32.84 0.0M
2025-06-23 32.17 32.61 32.14 32.54 0.0M
2025-06-20 32.84 32.86 32.68 32.69 0.3M
2025-06-18 32.96 33.11 32.87 32.91 0.0M
2025-06-17 33.09 33.18 32.86 32.90 0.0M
2025-06-16 33.37 33.43 33.14 33.18 0.0M
2025-06-13 33.01 33.27 33.01 33.16 0.1M
2025-06-12 33.26 33.38 33.25 33.34 0.0M
2025-06-11 33.20 33.26 33.04 33.05 0.0M
2025-06-10 33.20 33.20 33.03 33.13 0.2M
2025-06-09 33.01 33.19 32.97 33.06 0.0M
2025-06-06 33.20 33.24 33.03 33.13 0.1M
2025-06-05 33.20 33.30 33.09 33.09 0.1M
2025-06-04 33.06 33.22 33.05 33.11 0.2M
2025-06-03 33.09 33.09 32.96 33.02 0.1M
2025-06-02 33.18 33.29 33.01 33.29 0.4M
2025-05-30 32.90 33.05 32.83 32.97 0.1M
2025-05-29 32.96 33.03 32.82 32.95 0.0M
2025-05-28 32.88 32.98 32.81 32.83 0.0M
2025-05-27 33.21 33.21 33.05 33.12 0.0M
2025-05-23 32.50 33.03 32.50 32.92 0.1M
2025-05-22 32.62 32.88 32.58 32.82 0.0M
2025-05-21 32.84 33.02 32.74 32.83 0.0M
2025-05-20 32.66 32.83 32.58 32.79 0.1M
2025-05-19 32.44 32.72 32.37 32.72 0.1M
2025-05-16 32.25 32.32 32.18 32.28 0.1M
2025-05-15 32.07 32.27 31.98 32.19 0.0M
2025-05-14 31.94 31.94 31.72 31.81 0.0M
2025-05-13 31.91 31.91 31.71 31.82 0.1M
2025-05-12 31.84 32.13 31.73 31.94 0.2M
2025-05-09 32.23 32.31 32.11 32.15 0.1M
2025-05-08 32.24 32.40 32.04 32.09 0.6M
2025-05-07 32.40 32.57 32.32 32.44 0.4M
2025-05-06 32.37 32.52 32.27 32.45 2.1M
2025-05-05 32.15 32.44 32.14 32.41 0.2M
2025-05-02 32.32 32.38 32.16 32.31 0.0M
2025-05-01 31.86 32.02 31.77 31.88 0.0M
2025-04-30 31.74 32.09 31.71 32.06 0.1M
2025-04-29 31.67 31.85 31.67 31.84 0.0M
2025-04-28 31.54 31.80 31.44 31.71 0.0M
2025-04-25 31.37 31.49 31.29 31.49 0.0M
2025-04-24 31.39 31.65 31.32 31.54 0.0M
2025-04-23 31.53 31.56 31.08 31.20 0.0M
2025-04-22 31.37 31.62 31.26 31.49 0.0M
2025-04-21 31.20 31.25 30.81 31.14 0.0M
2025-04-17 30.90 31.17 30.90 30.99 0.0M
2025-04-16 30.67 30.98 30.56 30.69 0.0M
2025-04-15 30.50 30.71 30.50 30.51 0.0M
2025-04-14 30.22 30.47 30.15 30.40 0.0M
2025-04-11 29.62 30.15 29.62 30.04 0.1M
2025-04-10 29.31 29.55 28.93 29.36 0.0M
2025-04-09 28.26 29.82 28.08 29.68 0.0M
2025-04-08 29.10 29.10 28.03 28.17 0.6M
2025-04-07 28.25 28.75 28.14 28.36 0.2M
2025-04-04 29.85 29.87 29.15 29.34 0.4M
2025-04-03 30.77 31.04 30.69 30.71 0.0M
2025-04-02 30.23 30.58 30.23 30.55 0.0M
2025-04-01 30.36 30.52 30.27 30.47 0.1M
2025-03-31 30.12 30.35 30.12 30.32 0.0M
2025-03-28 30.38 30.47 30.32 30.32 0.3M
2025-03-27 30.29 30.45 30.25 30.41 0.0M
2025-03-26 30.33 30.41 30.09 30.21 0.0M
2025-03-25 30.37 30.41 30.26 30.32 0.0M
2025-03-24 30.19 30.22 30.06 30.14 0.0M
2025-03-21 30.37 30.40 30.31 30.33 0.0M
2025-03-20 30.27 30.50 30.27 30.47 0.0M
2025-03-19 30.40 30.64 30.39 30.58 0.1M
2025-03-18 30.41 30.49 30.32 30.46 0.0M
2025-03-17 30.26 30.56 30.24 30.48 0.0M
2025-03-14 30.06 30.26 30.00 30.25 0.0M
2025-03-13 29.96 30.00 29.82 29.92 0.0M
2025-03-12 30.06 30.12 29.87 30.04 0.0M
2025-03-11 30.26 30.26 29.87 30.03 0.0M
2025-03-10 30.24 30.35 30.05 30.17 0.1M
2025-03-07 30.17 30.44 30.16 30.44 0.0M
2025-03-06 30.08 30.28 30.01 30.05 0.0M
2025-03-05 30.10 30.32 30.08 30.28 0.0M
2025-03-04 29.80 30.10 29.66 29.94 0.0M
2025-03-03 29.95 30.05 29.66 29.76 0.0M
2025-02-28 29.57 29.65 29.42 29.62 0.0M
2025-02-27 29.62 29.66 29.49 29.49 0.0M
2025-02-26 29.82 29.89 29.66 29.76 0.0M
2025-02-25 29.80 29.86 29.72 29.83 0.0M
2025-02-24 29.56 29.72 29.53 29.54 0.0M
2025-02-21 29.56 29.60 29.37 29.43 0.0M
2025-02-20 29.47 29.59 29.42 29.58 0.0M
2025-02-19 29.35 29.43 29.26 29.39 0.0M
2025-02-18 29.52 29.63 29.50 29.60 0.0M
2025-02-14 29.58 29.62 29.48 29.52 0.0M
2025-02-13 29.32 29.62 29.27 29.62 0.0M
2025-02-12 29.07 29.35 28.99 29.31 0.1M
2025-02-11 29.02 29.20 29.01 29.20 0.0M
2025-02-10 29.01 29.07 28.99 29.03 0.1M
2025-02-07 29.07 29.07 28.92 28.95 0.0M
2025-02-06 29.00 29.07 28.96 29.04 0.0M
2025-02-05 28.91 29.00 28.86 28.98 0.0M
2025-02-04 28.59 28.79 28.59 28.74 0.0M
2025-02-03 28.29 28.62 28.17 28.50 0.0M
2025-01-31 28.90 29.01 28.69 28.69 0.0M
2025-01-30 28.95 29.10 28.93 28.95 0.0M
2025-01-29 28.74 28.83 28.72 28.76 0.0M
2025-01-28 28.82 28.84 28.60 28.75 0.0M
2025-01-27 28.64 28.81 28.64 28.77 0.0M
2025-01-24 28.54 28.64 28.49 28.57 0.3M
2025-01-23 28.35 28.50 28.32 28.47 0.0M
2025-01-22 28.39 28.46 28.27 28.29 0.0M
2025-01-21 28.23 28.40 28.23 28.40 0.0M
2025-01-17 28.00 28.08 27.94 27.99 0.0M
2025-01-16 27.74 27.95 27.74 27.87 0.0M
2025-01-15 27.90 27.90 27.69 27.82 0.0M
2025-01-14 27.51 27.52 27.41 27.52 0.0M
2025-01-13 27.30 27.43 27.23 27.40 0.0M
2025-01-10 27.65 27.65 27.45 27.50 0.0M
2025-01-08 27.78 27.93 27.73 27.92 0.0M
2025-01-07 28.14 28.14 27.90 27.96 0.1M
2025-01-06 28.11 28.16 27.97 28.02 0.0M
2025-01-03 27.86 27.92 27.78 27.89 0.0M
2025-01-02 27.92 27.95 27.67 27.76 0.0M