Canada markets close in 4 hours 53 minutes

Invesco International Developed Dynamic Multifactor ETF (IMFL)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
24.79+0.24 (+0.98%)
As of 11:04AM EDT. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202424.7124.7924.7124.7924.792,537
Jun 27, 202424.5824.8624.5524.5524.5521,000
Jun 26, 202424.5524.6224.4924.6024.6027,800
Jun 25, 202424.8125.0424.6224.6224.6236,600
Jun 24, 202424.8825.0824.5324.6424.6420,800
Jun 24, 20240.283 Dividend
Jun 21, 202424.8325.3424.8124.9124.6328,400
Jun 20, 202425.0425.1925.0025.1024.81305,000
Jun 18, 202424.8925.2924.5824.9424.6660,200
Jun 17, 202424.7724.9224.4424.7724.4972,300
Jun 14, 202424.9424.9624.7424.8724.597,900
Jun 13, 202425.2025.2224.9425.0124.7328,100
Jun 12, 202425.5825.7425.3325.5825.29198,500
Jun 11, 202425.2325.3224.9625.2324.9415,400
Jun 10, 202425.4125.5825.3525.5325.2422,700
Jun 07, 202425.3925.4525.3625.3625.079,600
Jun 06, 202425.7525.7825.6325.7425.4428,900
Jun 05, 202425.7625.7625.6125.7225.4313,100
Jun 04, 202425.8826.3825.6725.8625.57277,800
Jun 03, 202426.1626.1725.9726.1025.8015,400
May 31, 202425.8625.9625.7125.9625.6719,300
May 30, 202425.6725.7925.6525.7625.474,600
May 29, 202425.5825.5825.4825.4825.192,900
May 28, 202426.0426.1625.7325.9625.6741,600
May 24, 202425.8025.8425.7725.8325.534,400
May 23, 202425.8725.8825.5025.5225.237,500
May 22, 202425.8826.4325.6925.7325.4413,100
May 21, 202426.0926.1426.0326.1425.8412,300
May 20, 202426.1726.1826.1126.1125.824,000
May 17, 202425.9526.1725.9526.0625.7616,500
May 16, 202426.0726.1225.9625.9625.6712,300
May 15, 202426.1126.2226.0926.1325.838,700
May 14, 202426.0126.1125.9025.9825.6813,400
May 13, 202425.8126.0825.7825.8125.5247,000
May 10, 202426.0126.0125.7825.8125.529,100
May 09, 202425.6325.8725.5925.7825.49259,600
May 08, 202425.6725.6725.5725.6425.3534,100
May 07, 202425.7225.8025.6025.6725.3810,700
May 06, 202425.7425.7925.6925.7025.41190,500
May 03, 202425.5925.6425.4625.5925.309,000
May 02, 202425.1725.6925.1525.2724.9821,800
May 01, 202424.8926.1424.8524.9324.6518,100
Apr 30, 202425.1025.2224.9725.0024.728,300
Apr 29, 202425.2725.3925.2025.2925.0013,500
Apr 26, 202425.0425.1124.9125.0124.7318,200
Apr 25, 202424.6025.0224.6024.8124.535,900
Apr 24, 202425.0325.2124.8624.9424.6617,600
Apr 23, 202425.0025.1724.9425.0824.808,700
Apr 22, 202424.6225.0624.5125.0124.7331,700
Apr 19, 202424.6724.7324.5524.6724.3916,100
Apr 18, 202424.6825.2124.5724.6624.38142,000
Apr 17, 202424.5224.6724.4224.6024.3253,800
Apr 16, 202424.6424.8124.4524.5124.2364,500
Apr 15, 202425.1725.3224.9024.9124.6310,800
Apr 12, 202425.2125.2924.6025.0124.7327,400
Apr 11, 202425.4625.4725.1525.3525.0622,500
Apr 10, 202425.3825.5325.1825.3925.1030,200
Apr 09, 202425.8125.8125.6025.6525.3661,900
Apr 08, 202425.6725.7925.6225.6325.3421,800
Apr 05, 202425.3825.5325.2925.4525.16133,500
Apr 04, 202425.7225.7425.2925.2925.0041,900
Apr 03, 202425.2825.5725.2825.4725.1821,400
Apr 02, 202425.3225.3225.2125.2524.9619,300
Apr 01, 202425.5725.5725.3725.4225.1346,600
Mar 28, 202425.4925.9225.4825.6125.3232,100
Mar 27, 202425.5025.6525.5025.5125.2229,500
Mar 26, 202425.5425.6125.4525.5125.228,900
Mar 25, 202425.5125.5525.4025.4025.1116,000
Mar 22, 202425.6225.8325.1525.5725.2848,400
Mar 21, 202425.6925.7125.4025.5525.26421,800
Mar 20, 202425.3325.9525.3325.7525.4629,200
Mar 19, 202425.2725.4225.2125.3625.0739,500
Mar 18, 202425.3625.3825.2325.3325.0416,800
Mar 18, 20240.201 Dividend
Mar 15, 202425.4125.5225.3525.3924.9017,400
Mar 14, 202425.5625.6025.2925.3024.816,231,100
Mar 13, 202425.3625.4925.2825.3324.8446,100
Mar 12, 202425.3425.5025.2125.3924.9016,100
Mar 11, 202425.2825.3725.2125.2524.775,200
Mar 08, 202425.6125.6725.4725.5025.01223,000
Mar 07, 202425.4725.5725.4025.5325.049,000
Mar 06, 202425.3325.5025.1825.3124.8226,400
Mar 05, 202425.0525.1224.9424.9424.4638,900
Mar 04, 202425.1025.6224.8924.9624.4829,300
Mar 01, 202425.0625.7525.0625.2824.8023,900
Feb 29, 202425.0625.0624.9324.9724.4922,300
Feb 28, 202424.8624.9524.8524.8924.4110,500
Feb 27, 202424.8625.0524.8625.0324.5516,200
Feb 26, 202425.0425.0524.9124.9124.4313,000
Feb 23, 202425.1125.2825.0625.0824.6019,800
Feb 22, 202425.0625.1825.0225.0524.5714,200
Feb 21, 202424.8625.4324.7224.8924.4121,000
Feb 20, 202424.7525.0024.7524.8524.378,200
Feb 16, 202424.7224.9224.6424.7924.3147,600
Feb 15, 202424.5724.7324.5324.6524.1854,900
Feb 14, 202424.4424.5324.3924.5024.037,700
Feb 13, 202424.4324.4624.1824.2723.8048,200
Feb 12, 202424.6024.9224.6024.7824.3024,300
Feb 09, 202424.5424.6924.4724.5624.0922,900
Feb 08, 202424.6424.6424.4724.6124.14124,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...