Quantcast

Invesco FTSE International Low Beta Equal Weight ETF Historical Stock Prices

IDLB 
$26.67
*  
0.07
0.26%
Get IDLB Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading IDLB now
Exchange:NASDAQ

Community Rating:
View:    IDLB After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
16:00 26.61 26.67 26.308 26.67 42,776
12/07/2018 27.07 27.07 26.63 26.74 46,014
12/06/2018 26.865 26.97 26.6191 26.97 507,239
12/04/2018 27.34 27.35 27.33 27.35 5,355
12/03/2018 27.72 27.93 27.64 27.9 47,018
11/30/2018 27.51 27.51 27.51 27.51 00
11/29/2018 27.4 27.685 27.4 27.51 3,377
11/28/2018 27.44 27.48 27.37 27.37 1,905
11/27/2018 27.29 27.29 27.16 27.16 468
11/26/2018 27.3043 27.3043 27.3043 27.3043 122
11/23/2018 27.14 27.14 27.14 27.14 00
11/21/2018 27.04 27.17 27.04 27.14 17,098
11/20/2018 26.95 26.99 26.745 26.88 28,923
11/19/2018 27.16 27.3 27.15 27.3 1,758
11/16/2018 27.29 27.295 27.28 27.285 2,703
11/15/2018 27.02 27.335 27.02 27.265 6,509
11/14/2018 27.47 27.49 27.21 27.21 1,493
11/13/2018 26.96 27.35 26.96 27.24 14,407
11/12/2018 27.07 27.07 27.07 27.07 2,634
11/09/2018 27.55 27.55 27.55 27.55 1,042
11/08/2018 27.72 27.9 27.72 27.84 3,412
11/07/2018 27.84 27.965 27.84 27.84 4,627
11/06/2018 27.34 27.34 27.34 27.34 537
11/05/2018 27.32 27.465 27.26 27.26 1,702
11/02/2018 27.4 27.43 27.25 27.43 17,587
11/01/2018 26.96 27.235 26.94 26.955 6,533
10/31/2018 26.9584 26.9584 26.9584 26.9584 131
10/30/2018 26.489 26.53 26.384 26.385 3,768
10/29/2018 26.59 26.59 26.41 26.41 4,801
10/26/2018 26.51 26.59 26.32 26.37 2,367
10/25/2018 26.81 26.81 26.71 26.71 1,524
10/24/2018 27.02 27.02 26.7582 26.7582 2,602
10/23/2018 26.78 26.97 26.78 26.95 840
10/22/2018 27.65 27.65 27.41 27.41 5,516
10/19/2018 27.68 27.68 27.66 27.67 641
10/18/2018 27.89 27.89 27.89 27.89 00
10/17/2018 27.9 27.9 27.89 27.89 240
10/16/2018 27.9 28.01 27.83 27.83 4,564
10/15/2018 27.68 27.7 27.53 27.53 8,955
10/12/2018 27.77 27.77 27.47 27.68 6,433
10/11/2018 27.66 27.66 27.38 27.38 501
10/10/2018 28.01 28.01 27.9711 27.9711 962
10/09/2018 28.35 28.57 28.35 28.55 5,383
10/08/2018 28.3753 28.3753 28.3753 28.3753 526
10/05/2018 28.64 28.75 28.64 28.75 5,665
10/04/2018 28.905 28.92 28.905 28.91 711
10/03/2018 29.41 29.43 29.19 29.25 2,060
10/02/2018 29.29 29.3201 29.29 29.3201 640
10/01/2018 29.62 29.64 29.45 29.45 4,696
09/28/2018 29.87 29.87 29.87 29.87 00
09/27/2018 29.87 29.87 29.87 29.87 00
09/26/2018 29.5 29.87 29.5 29.87 3,911
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
*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