Skip to main content

S&P Intl Developed Quality Invesco ETF (NY: IDHQ )

30.40 -0.35 (-1.14%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.43 26.43 26.31 26.32 7,511 +0.04(+0.15%)
May 05, 2023 25.99 26.33 25.99 26.28 14,743 +0.39(+1.50%)
May 04, 2023 25.88 26.01 25.78 25.89 17,129 -0.07(-0.26%)
May 03, 2023 25.96 26.09 25.96 25.96 3,749 +0.06(+0.23%)
May 02, 2023 25.88 25.91 25.75 25.90 14,907 -0.26(-0.99%)
May 01, 2023 26.18 26.19 26.11 26.16 4,982 -0.09(-0.33%)
Apr 28, 2023 25.99 26.24 25.99 26.24 21,127 +0.14(+0.54%)
Apr 27, 2023 25.93 26.17 25.90 26.10 11,224 +0.23(+0.90%)
Apr 26, 2023 26.11 26.15 25.85 25.87 7,585 -0.10(-0.37%)
Apr 25, 2023 26.32 26.32 25.96 25.96 20,933 -0.42(-1.60%)
Apr 24, 2023 26.37 26.39 26.26 26.39 6,388 +0.04(+0.17%)
Apr 21, 2023 26.23 26.34 26.10 26.34 7,581 +0.17(+0.63%)
Apr 20, 2023 26.21 26.28 26.14 26.18 19,398 -0.00(-0.01%)
Apr 19, 2023 26.19 26.22 26.16 26.18 10,945 -0.22(-0.82%)
Apr 18, 2023 26.35 26.45 26.33 26.40 13,484 +0.07(+0.26%)
Apr 17, 2023 26.34 26.37 26.20 26.33 16,501 -0.01(-0.04%)
Apr 14, 2023 26.47 26.55 26.26 26.34 29,345 -0.12(-0.44%)
Apr 13, 2023 26.34 26.54 26.34 26.46 258,736 +0.41(+1.56%)
Apr 12, 2023 26.17 26.19 26.01 26.05 502,406 +0.17(+0.66%)
Apr 11, 2023 25.79 25.93 25.79 25.88 20,528 +0.16(+0.62%)
Apr 10, 2023 25.59 25.75 25.57 25.72 16,224 +0.04(+0.15%)
Apr 06, 2023 25.62 25.87 25.61 25.68 9,939 +0.01(+0.04%)
Apr 05, 2023 25.71 25.79 25.61 25.67 17,520 -0.10(-0.38%)
Apr 04, 2023 25.79 25.87 25.74 25.77 11,923 -0.06(-0.24%)
Apr 03, 2023 25.69 25.85 25.64 25.83 22,494 +0.22(+0.87%)
Mar 31, 2023 25.51 25.67 25.51 25.61 21,700 +0.05(+0.21%)
Mar 30, 2023 25.54 25.56 25.45 25.55 61,518 +0.39(+1.54%)
Mar 29, 2023 24.99 25.19 24.99 25.17 19,363 +0.34(+1.37%)
Mar 28, 2023 24.81 24.89 24.76 24.83 35,725 +0.00(+0.00%)
Mar 27, 2023 24.66 24.89 24.65 24.83 129,299 +0.28(+1.15%)
Mar 24, 2023 24.46 24.60 24.34 24.55 43,143 -0.03(-0.12%)
Mar 23, 2023 24.69 24.89 24.44 24.58 44,176 +0.07(+0.29%)
Mar 22, 2023 24.69 24.86 24.50 24.50 16,295 -0.00(-0.01%)
Mar 21, 2023 24.58 24.58 24.38 24.51 9,252 +0.25(+1.04%)
Mar 20, 2023 24.29 24.30 24.14 24.26 47,725 +0.31(+1.29%)
Mar 17, 2023 24.08 24.08 23.80 23.95 53,153 -0.12(-0.52%)
Mar 16, 2023 23.50 24.07 23.50 24.07 102,561 +0.40(+1.71%)
Mar 15, 2023 23.68 23.75 23.43 23.67 83,164 -0.77(-3.16%)
Mar 14, 2023 24.42 24.45 24.30 24.44 77,893 +0.29(+1.22%)
Mar 13, 2023 23.98 24.28 23.96 24.14 21,709 +0.05(+0.21%)
Mar 10, 2023 24.31 24.43 24.10 24.10 5,304 -0.15(-0.61%)
Mar 09, 2023 24.43 24.61 24.24 24.24 266,480 -0.25(-1.02%)
Mar 08, 2023 24.34 24.52 24.33 24.49 395,428 +0.17(+0.69%)
Mar 07, 2023 24.66 24.77 24.27 24.32 26,899 -0.50(-2.03%)
Mar 06, 2023 24.89 24.91 24.81 24.83 15,845 -0.19(-0.77%)
Mar 03, 2023 24.98 25.05 24.75 25.02 41,479 +0.29(+1.16%)
Mar 02, 2023 24.44 24.78 24.44 24.73 13,266 +0.19(+0.78%)
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.