Quantcast

Invesco FTSE International Low Beta Equal Weight ETF Historical Stock Prices

IDLB 
$29.5
*  
0.06
0.2%
Get IDLB Alerts
*Delayed - data as of Sep. 26, 2018 11:31 ET  -  Find a broker to begin trading IDLB now
Exchange:NASDAQ

Community Rating:
View:    IDLB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:31 29.50 29.50 29.50 29.50 648
09/25/2018 29.75 29.75 29.56 29.56 1,400
09/24/2018 29.64 29.64 29.42 29.55 2,569
09/21/2018 29.57 29.57 29.57 29.57 00
09/20/2018 29.74 29.75 29.57 29.57 780
09/19/2018 29.45 29.55 29.4 29.4 31,194
09/18/2018 29.44 29.4929 29.27 29.37 4,385
09/17/2018 29.26 29.26 29.07 29.17 2,155
09/14/2018 28.95 29.11 28.91 28.91 550
09/13/2018 28.9448 28.9448 28.9448 28.9448 619
09/12/2018 28.61 28.76 28.61 28.76 1,339
09/11/2018 28.63 28.75 28.63 28.75 1,529
09/10/2018 28.64 28.64 28.64 28.64 00
09/07/2018 28.5 28.71 28.5 28.64 2,328
09/06/2018 28.75 28.75 28.75 28.75 513
09/05/2018 28.79 28.79 28.74 28.76 6,116
09/04/2018 29.08 29.115 28.9674 28.9674 5,415
08/31/2018 29.2386 29.2386 29.2386 29.2386 140
08/30/2018 29.63 29.63 29.63 29.63 00
08/29/2018 29.45 29.63 29.45 29.63 2,036
08/28/2018 29.56 29.57 29.5077 29.56 2,358
08/27/2018 29.54 29.6 29.4902 29.595 3,905
08/24/2018 29.19 29.2743 29.17 29.17 3,943
08/23/2018 29.09 29.09 29.04 29.05 2,117
08/22/2018 29.18 29.18 29.18 29.18 347
08/21/2018 29.06 29.06 28.87 29.0007 1,268
08/20/2018 28.9 28.91 28.7685 28.7685 2,487
08/17/2018 28.44 28.79 28.44 28.6599 5,038
08/16/2018 28.38 28.545 28.38 28.517 3,127
08/15/2018 28.3536 28.3536 28.33 28.35 4,040
08/14/2018 28.8085 28.8085 28.7994 28.7994 311
08/13/2018 28.99 28.99 28.72 28.72 1,893
08/10/2018 29.09 29.09 29.024 29.024 790
08/09/2018 29.4569 29.4569 29.4569 29.4569 00
08/08/2018 29.24 29.4569 29.24 29.4569 2,795
08/07/2018 29.53 29.55 29.53 29.55 970
08/06/2018 29.22 29.36 29.22 29.3023 2,595
08/03/2018 29.29 29.45 29.29 29.45 1,906
08/02/2018 29.41 29.41 29.3252 29.38 4,145
08/01/2018 29.5 29.5 29.48 29.48 3,575
07/31/2018 29.62 29.81 29.62 29.715 2,112
07/30/2018 29.9 29.9 29.9 29.9 00
07/27/2018 29.7862 29.9 29.7862 29.9 327
07/26/2018 29.74 29.74 29.74 29.74 292
07/25/2018 29.6292 29.7699 29.6292 29.7 1,122
07/24/2018 29.58 29.58 29.47 29.47 1,748
07/23/2018 29.36 29.51 29.33 29.5 24,128
07/20/2018 29.4827 29.4827 29.4827 29.4827 742
07/19/2018 29.32 29.42 29.3 29.3 2,913
07/18/2018 29.3 29.559 29.3 29.559 4,267
07/17/2018 29.29 29.29 29.29 29.29 00
07/16/2018 29.32 29.32 29.29 29.29 5,080
07/13/2018 29.3516 29.3516 29.18 29.2895 462
07/12/2018 29.11 29.212 29.1 29.155 5,237
07/11/2018 29.29 29.3599 29.085 29.085 6,290
07/10/2018 29.58 29.58 29.4779 29.4779 832
07/09/2018 29.45 29.4937 29.45 29.46 1,703
07/06/2018 29.245 29.245 29.15 29.17 3,067
07/05/2018 29.18 29.18 29.02 29.0881 3,766
07/03/2018 29.19 29.2 29.01 29.01 4,177
07/02/2018 29 29.09 28.87 29.09 857
06/29/2018 29.52 29.52 29.52 29.52 477
06/28/2018 29.17 29.17 29.17 29.17 114
06/27/2018 29.64 29.64 29.22 29.22 4,626
06/26/2018 29.55 29.6 29.5 29.57 1,112
06/25/2018 29.698 29.7402 29.47 29.47 4,487
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IDLB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio