UK markets close in 1 hour 58 minutes

Invesco International Developed Dynamic Multifactor ETF (IMFL)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
25.67-0.03 (-0.12%)
As of 04:00PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202425.7225.8025.6025.6725.6710,650
06 May 202425.7425.7925.6925.7025.70190,500
03 May 202425.5925.6425.4625.5925.599,000
02 May 202425.1725.6925.1525.2725.2721,800
01 May 202424.8926.1424.8524.9324.9318,100
30 Apr 202425.1025.2224.9725.0025.008,300
29 Apr 202425.2725.3925.2025.2925.2913,500
26 Apr 202425.0425.1124.9125.0125.0118,200
25 Apr 202424.6025.0224.6024.8124.815,900
24 Apr 202425.0325.2124.8624.9424.9417,600
23 Apr 202425.0025.1724.9425.0825.088,700
22 Apr 202424.6225.0624.5125.0125.0131,700
19 Apr 202424.6724.7324.5524.6724.6716,100
18 Apr 202424.6825.2124.5724.6624.66142,000
17 Apr 202424.5224.6724.4224.6024.6053,800
16 Apr 202424.6424.8124.4524.5124.5164,500
15 Apr 202425.1725.3224.9024.9124.9110,800
12 Apr 202425.2125.2924.6025.0125.0127,400
11 Apr 202425.4625.4725.1525.3525.3522,500
10 Apr 202425.3825.5325.1825.3925.3930,200
09 Apr 202425.8125.8125.6025.6525.6561,900
08 Apr 202425.6725.7925.6225.6325.6321,800
05 Apr 202425.3825.5325.2925.4525.45133,500
04 Apr 202425.7225.7425.2925.2925.2941,900
03 Apr 202425.2825.5725.2825.4725.4721,400
02 Apr 202425.3225.3225.2125.2525.2519,300
01 Apr 202425.5725.5725.3725.4225.4246,600
28 Mar 202425.4925.9225.4825.6125.6132,100
27 Mar 202425.5025.6525.5025.5125.5129,500
26 Mar 202425.5425.6125.4525.5125.518,900
25 Mar 202425.5125.5525.4025.4025.4016,000
22 Mar 202425.6225.8325.1525.5725.5748,400
21 Mar 202425.6925.7125.4025.5525.55421,800
20 Mar 202425.3325.9525.3325.7525.7529,200
19 Mar 202425.2725.4225.2125.3625.3639,500
18 Mar 202425.3625.3825.2325.3325.3316,800
18 Mar 20240.201 Dividend
15 Mar 202425.4125.5225.3525.3925.1917,400
14 Mar 202425.5625.6025.2925.3025.106,231,100
13 Mar 202425.3625.4925.2825.3325.1346,100
12 Mar 202425.3425.5025.2125.3925.1916,100
11 Mar 202425.2825.3725.2125.2525.055,200
08 Mar 202425.6125.6725.4725.5025.30223,000
07 Mar 202425.4725.5725.4025.5325.339,000
06 Mar 202425.3325.5025.1825.3125.1126,400
05 Mar 202425.0525.1224.9424.9424.7438,900
04 Mar 202425.1025.6224.8924.9624.7629,300
01 Mar 202425.0625.7525.0625.2825.0823,900
29 Feb 202425.0625.0624.9324.9724.7722,300
28 Feb 202424.8624.9524.8524.8924.6910,500
27 Feb 202424.8625.0524.8625.0324.8316,200
26 Feb 202425.0425.0524.9124.9124.7113,000
23 Feb 202425.1125.2825.0625.0824.8819,800
22 Feb 202425.0625.1825.0225.0524.8514,200
21 Feb 202424.8625.4324.7224.8924.6921,000
20 Feb 202424.7525.0024.7524.8524.658,200
16 Feb 202424.7224.9224.6424.7924.5947,600
15 Feb 202424.5724.7324.5324.6524.4654,900
14 Feb 202424.4424.5324.3924.5024.317,700
13 Feb 202424.4324.4624.1824.2724.0748,200
12 Feb 202424.6024.9224.6024.7824.5824,300
09 Feb 202424.5424.6924.4724.5624.3722,900
08 Feb 202424.6424.6424.4724.6124.42124,300
07 Feb 202424.7624.8424.6924.7524.5517,700
06 Feb 202424.6724.7824.5524.6924.5081,700
05 Feb 202424.6124.6524.3924.5524.36291,400
02 Feb 202424.6824.8524.6624.7924.598,500
01 Feb 202424.8225.0624.6624.9124.7141,500
31 Jan 202424.7724.9124.6024.6424.4450,000
30 Jan 202424.6724.7024.5124.6824.4820,300
29 Jan 202424.6024.8824.5924.7524.568,900
26 Jan 202424.5324.6924.5324.6324.4429,700
25 Jan 202424.6324.6324.5324.5924.4044,900
24 Jan 202424.6724.7124.5424.5424.349,800
23 Jan 202424.4224.4524.2524.3924.207,000
22 Jan 202424.4024.6724.3824.4324.2418,300
19 Jan 202424.2124.3923.8924.3724.1814,000
18 Jan 202424.3424.3524.2124.3124.125,800
17 Jan 202424.0724.1723.9824.1323.9325,200
16 Jan 202424.6024.6224.3724.4524.2639,500
12 Jan 202424.9624.9724.8324.9024.7115,400
11 Jan 202424.9124.9324.6924.8724.6811,400
10 Jan 202424.8824.9724.7924.8724.6732,500
09 Jan 202424.8624.8824.7224.8124.6220,400
08 Jan 202424.8625.0624.8625.0624.8610,000
05 Jan 202424.7925.3224.7324.7524.5516,300
04 Jan 202424.7424.8724.7424.7824.587,900
03 Jan 202424.6224.7924.6224.6524.4519,900
02 Jan 202425.0225.1124.9124.9124.7121,800
29 Dec 202325.2125.2425.1625.1724.975,400
28 Dec 202325.2325.3524.8225.2325.0317,600
27 Dec 202325.1525.2424.9925.1524.9524,000
26 Dec 202325.0325.1024.8525.0124.8116,700
22 Dec 202325.0425.1624.9525.0724.8754,400
21 Dec 202324.8624.9424.8124.9424.7421,100
20 Dec 202324.7324.9324.5424.5424.3522,800
19 Dec 202324.6724.7224.6224.6624.4735,200
18 Dec 202324.6324.6324.4024.4624.278,700
18 Dec 20230.357 Dividend
15 Dec 202324.9324.9724.7824.8224.2718,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...