Canada markets closed

Invesco S&P International Developed Quality ETF (IDHQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.94-0.06 (-0.19%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202430.9931.0830.8530.9430.9426,528
May 16, 202431.0731.0730.9331.0031.0030,100
May 15, 202430.9831.0330.6931.0031.0043,200
May 14, 202430.6930.7430.5730.6930.6919,300
May 13, 202430.5630.7230.4630.4730.4729,800
May 10, 202430.6030.6030.4430.4730.4738,700
May 09, 202430.2030.5230.2030.4430.4429,200
May 08, 202430.2930.2930.1230.1730.1763,900
May 07, 202430.2730.3230.0630.1830.1850,300
May 06, 202430.0930.1429.8730.1430.1485,300
May 03, 202430.0230.0229.6729.8729.8748,200
May 02, 202429.5729.5829.3229.4829.4839,500
May 01, 202429.4229.6429.1429.2929.2985,100
Apr 30, 202429.6729.7529.2529.3129.3156,500
Apr 29, 202429.6829.8329.6029.7429.7439,800
Apr 26, 202429.6529.8229.5629.7329.7319,400
Apr 25, 202429.2429.6029.1029.5529.5593,500
Apr 24, 202429.7429.8329.4729.7129.7141,500
Apr 23, 202429.6129.8829.4329.8329.8372,100
Apr 22, 202429.2929.5429.0729.4329.4326,400
Apr 19, 202429.2129.2229.0029.0229.0264,800
Apr 18, 202429.3329.3429.0329.1829.1832,000
Apr 17, 202429.5729.5929.1229.3329.3331,500
Apr 16, 202429.3929.4829.1829.4029.4046,500
Apr 15, 202430.0730.0729.4229.4229.4229,100
Apr 12, 202429.9029.9029.5129.8129.8148,000
Apr 11, 202430.2730.2729.7929.9929.9933,700
Apr 10, 202429.9630.0629.8529.8829.8829,900
Apr 09, 202430.4830.4830.0330.2330.2337,500
Apr 08, 202430.2930.3930.2130.2430.2429,800
Apr 05, 202430.1430.2930.0230.1230.1240,000
Apr 04, 202430.6130.6130.0330.2030.2033,500
Apr 03, 202430.2930.5430.1930.4730.4736,900
Apr 02, 202430.3630.3630.1830.2630.2622,500
Apr 01, 202430.5630.7830.4930.5630.5655,100
Mar 28, 202430.5930.7130.5630.6730.6737,800
Mar 27, 202430.5830.6330.4430.6330.6335,700
Mar 26, 202430.5930.6230.3830.4530.4541,100
Mar 25, 202430.5130.5330.4230.4330.4351,700
Mar 22, 202430.5530.5730.3530.4530.4540,100
Mar 21, 202430.6730.7530.5330.6530.6528,800
Mar 20, 202430.3430.6530.2730.6430.6424,400
Mar 19, 202430.3130.4830.2130.2430.2426,800
Mar 18, 202430.3830.3830.2530.2530.2512,100
Mar 18, 20240.219 Dividend
Mar 15, 202430.6730.7630.4130.4530.2361,800
Mar 14, 202430.9830.9830.5830.6630.4439,900
Mar 13, 202430.9231.0230.7830.7830.5632,100
Mar 12, 202430.6430.8730.5930.8430.6223,400
Mar 11, 202430.6130.6630.4230.5530.3329,400
Mar 08, 202430.9330.9730.5530.6030.3833,400
Mar 07, 202430.7330.9530.6430.9030.6828,300
Mar 06, 202430.3930.5430.2930.3630.1424,000
Mar 05, 202430.2330.2529.9629.9929.7735,300
Mar 04, 202430.3430.3630.1930.2830.0630,500
Mar 01, 202430.0430.3730.0430.3430.1223,700
Feb 29, 202430.1030.1029.8029.9129.6927,200
Feb 28, 202429.9330.0129.7829.9529.7342,700
Feb 27, 202429.9030.1529.9030.0229.8023,100
Feb 26, 202430.0930.1829.9730.0129.79135,400
Feb 23, 202430.1630.2429.9930.0829.8645,400
Feb 22, 202429.9830.1429.8530.0729.85105,600
Feb 21, 202429.6929.6929.4729.6129.40118,900
Feb 20, 202429.8429.8429.5029.7129.5058,300
Feb 16, 202429.6429.7829.5929.6729.4624,100
Feb 15, 202429.4429.7029.4329.5729.3647,100
Feb 14, 202429.1429.3129.0529.3129.1038,800
Feb 13, 202429.0129.0928.7628.8528.6439,100
Feb 12, 202429.3629.5429.2929.4729.2664,400
Feb 09, 202429.2729.4929.2329.4729.2664,400
Feb 08, 202429.1729.2829.1229.1528.94463,200
Feb 07, 202429.2029.2829.1029.1328.92140,000
Feb 06, 202429.0629.2528.9529.2529.0466,300
Feb 05, 202429.1829.1828.7529.0328.82120,900
Feb 02, 202429.3129.3128.9129.1828.97445,700
Feb 01, 202429.1429.3928.9629.3929.1811,800
Jan 31, 202429.2729.2828.8029.0228.8116,700
Jan 30, 202429.1029.1328.9629.1328.9227,700
Jan 29, 202428.9929.1428.8129.1428.9322,100
Jan 26, 202428.9328.9528.8328.9228.7135,800
Jan 25, 202428.6128.6528.4528.6528.4435,800
Jan 24, 202428.5828.6528.4228.4628.2639,800
Jan 23, 202428.0428.1327.9728.0827.8863,400
Jan 22, 202428.1628.2128.1128.1527.9520,900
Jan 19, 202428.0428.2227.9228.1227.9239,300
Jan 18, 202427.9228.0527.8428.0527.8531,300
Jan 17, 202427.7927.8427.6327.8427.6443,900
Jan 16, 202428.1728.2027.9728.0327.8350,400
Jan 12, 202428.6128.6428.4628.5228.3133,700
Jan 11, 202428.4928.4928.1428.4128.2134,200
Jan 10, 202428.3628.4528.3128.4328.2351,800
Jan 09, 202428.2928.3428.1828.2428.0429,000
Jan 08, 202428.2628.4528.1928.4028.2032,200
Jan 05, 202428.2028.3728.1128.1327.9317,500
Jan 04, 202428.2528.3428.1728.2328.0322,700
Jan 03, 202428.0628.2628.0128.1927.9959,900
Jan 02, 202428.2228.4028.1628.2528.0552,900
Dec 29, 202328.6228.6728.5528.5928.3813,200
Dec 28, 202328.6828.8328.5528.7228.5153,600
Dec 27, 202328.5928.7228.5528.6428.43165,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...