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
16th Dec 2025 (Tue) 34.25 34.25 34.14 34.14 900
15th Dec 2025 (Mon) 34.27 34.27 34.17 34.2574 975
12th Dec 2025 (Fri) 33.93 34.02 33.93 34.02 400
11th Dec 2025 (Thu) 33.83 34.0101 33.83 34.0101 0
10th Dec 2025 (Wed) 33.83 33.92 33.83 33.89 364
9th Dec 2025 (Tue) 33.69 33.72 33.69 33.72 653
8th Dec 2025 (Mon) 33.64 33.64 33.64 33.675 200
5th Dec 2025 (Fri) 33.78 33.78 33.73 33.73 156
4th Dec 2025 (Thu) 33.86 33.92 33.80 33.80 842
3rd Dec 2025 (Wed) 33.855 33.92 33.855 33.92 100
2nd Dec 2025 (Tue) 33.855 33.89 33.81 33.87 2,405
1st Dec 2025 (Mon) 33.91 33.91 33.91 33.79 1
28th Nov 2025 (Fri) 33.99 34.07 33.99 34.07 50
27th Nov 2025 (Thu) 33.95 34.00 33.95 34.00 42
26th Nov 2025 (Wed) 33.95 34.00 33.95 34.00 142
25th Nov 2025 (Tue) 33.785 33.785 33.785 33.77 268
24th Nov 2025 (Mon) 33.47 33.54 33.47 33.4753 2,049
21st Nov 2025 (Fri) 33.26 33.50 33.25 33.515 0
20th Nov 2025 (Thu) 33.39 33.39 33.2627 33.2627 0
19th Nov 2025 (Wed) 33.39 33.39 33.24 33.2627 100
18th Nov 2025 (Tue) 33.31 33.31 33.31 33.385 11
17th Nov 2025 (Mon) 33.455 33.455 33.455 33.5194 161
14th Nov 2025 (Fri) 33.76 33.79 33.69 33.7591 1,086
13th Nov 2025 (Thu) 33.86 33.86 33.68 33.69 0
12th Nov 2025 (Wed) 33.915 33.915 33.89 33.99 172
11th Nov 2025 (Tue) 33.565 33.8412 33.565 33.8412 0
10th Nov 2025 (Mon) 33.565 33.565 33.565 33.5951 233
7th Nov 2025 (Fri) 33.235 33.385 33.235 33.4016 0
6th Nov 2025 (Thu) 33.07 33.23 33.07 33.1634 1
5th Nov 2025 (Wed) 33.00 33.07 33.00 33.12 48
4th Nov 2025 (Tue) 32.82 32.972 32.82 32.972 0
3rd Nov 2025 (Mon) 32.82 32.94 32.82 32.972 890
31st Oct 2025 (Fri) 32.95 32.95 32.89 32.9852 345
30th Oct 2025 (Thu) 33.12 33.12 33.12 33.1359 476
29th Oct 2025 (Wed) 33.17 33.17 33.17 33.2101 38
28th Oct 2025 (Tue) 33.59 33.72 33.58 33.7448 3,945
27th Oct 2025 (Mon) 33.61 33.77 33.61 33.77 1,791
24th Oct 2025 (Fri) 33.64 33.64 33.64 33.6198 401
23rd Oct 2025 (Thu) 33.63 33.63 33.63 33.6573 27
22nd Oct 2025 (Wed) 33.51 33.51 33.51 33.51 100
21st Oct 2025 (Tue) 33.48 33.48 33.48 33.48 0
20th Oct 2025 (Mon) 33.48 33.50 33.48 33.55 334
17th Oct 2025 (Fri) 33.32 33.4518 33.32 33.4518 56
FTSE 100 Latest
Value9,684.79
Change-66.52