Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco S&p Int (IDLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.04 33.04 33.04 33.0884 404
17th Jul 2025 (Thu) 32.82 33.05 32.82 33.05 0
16th Jul 2025 (Wed) 32.82 33.06 32.82 33.07 148
15th Jul 2025 (Tue) 32.84 32.84 32.84 32.8299 248
14th Jul 2025 (Mon) 33.16 33.16 33.16 33.1575 118
11th Jul 2025 (Fri) 33.05 33.05 33.05 33.0968 248
10th Jul 2025 (Thu) 33.25 33.25 33.25 33.25 407
9th Jul 2025 (Wed) 33.15 33.22 33.15 33.22 250
8th Jul 2025 (Tue) 33.04 33.05 33.04 33.04 2,907
7th Jul 2025 (Mon) 33.16 33.16 33.07 33.09 818
4th Jul 2025 (Fri) 33.28 33.33 33.28 33.3485 828
3rd Jul 2025 (Thu) 33.28 33.33 33.28 33.3485 828
2nd Jul 2025 (Wed) 33.15 33.29 33.15 33.2939 1,309
1st Jul 2025 (Tue) 33.20 33.29 33.19 33.285 10,266
30th Jun 2025 (Mon) 33.08 33.18 33.07 33.125 624
27th Jun 2025 (Fri) 32.98 32.99 32.84 32.89 1,279
26th Jun 2025 (Thu) 32.91 32.91 32.91 32.93 525
25th Jun 2025 (Wed) 32.58 32.65 32.58 32.67 563
24th Jun 2025 (Tue) 32.84 32.84 32.84 32.84 274
23rd Jun 2025 (Mon) 32.41 32.55 32.41 32.54 387
20th Jun 2025 (Fri) 32.78 32.78 32.72 32.69 800
19th Jun 2025 (Thu) 32.98 32.98 32.87 32.91 448
18th Jun 2025 (Wed) 32.98 32.98 32.87 32.91 448
17th Jun 2025 (Tue) 33.06 33.06 33.04 32.9021 359
16th Jun 2025 (Mon) 33.11 33.18 33.11 33.18 11
13th Jun 2025 (Fri) 33.11 33.17 33.08 33.16 833
12th Jun 2025 (Thu) 33.34 33.355 33.34 33.34 703
11th Jun 2025 (Wed) 33.07 33.07 33.05 33.05 86
10th Jun 2025 (Tue) 33.07 33.07 33.03 33.1345 1,308
9th Jun 2025 (Mon) 33.12 33.12 33.03 33.06 551
6th Jun 2025 (Fri) 33.10 33.14 33.07 33.125 804
5th Jun 2025 (Thu) 33.17 33.18 33.09 33.09 1,554
4th Jun 2025 (Wed) 33.09 33.18 33.07 33.108 500
3rd Jun 2025 (Tue) 33.04 33.04 33.03 33.02 274
2nd Jun 2025 (Mon) 33.12 33.19 33.12 33.285 4,684
30th May 2025 (Fri) 32.98 33.04 32.84 32.97 5,155
29th May 2025 (Thu) 32.92 33.03 32.92 32.95 1,824
28th May 2025 (Wed) 32.89 32.89 32.86 32.86 1,133
27th May 2025 (Tue) 32.92 32.92 32.92 32.92 209
26th May 2025 (Mon) 32.92 32.92 32.92 32.92 0
24th May 2025 (Sat) 32.90 33.01 32.90 32.92 2,892
23rd May 2025 (Fri) 32.90 33.01 32.90 33.00 2,892
22nd May 2025 (Thu) 32.74 32.80 32.74 32.80 472
21st May 2025 (Wed) 32.96 32.99 32.99 32.99 944
20th May 2025 (Tue) 32.76 32.80 32.72 32.80 10,570
19th May 2025 (Mon) 32.62 32.64 32.61 32.61 27,914
FTSE 100 Latest
Value8,992.12
Change19.48