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
19th Sep 2025 (Fri) 33.88 33.89 33.85 33.89 1,436
18th Sep 2025 (Thu) 33.94 33.98 33.94 33.91 412
17th Sep 2025 (Wed) 34.16 34.16 34.16 34.13 78
16th Sep 2025 (Tue) 34.24 34.24 34.24 34.2803 440
15th Sep 2025 (Mon) 34.38 34.40 34.38 34.365 138
12th Sep 2025 (Fri) 34.25 34.32 34.25 34.32 681
11th Sep 2025 (Thu) 34.21 34.40 34.21 34.40 468
10th Sep 2025 (Wed) 34.10 34.12 34.05 34.12 661
9th Sep 2025 (Tue) 34.08 34.13 34.08 34.10 993
8th Sep 2025 (Mon) 34.05 34.13 34.05 34.097 464
5th Sep 2025 (Fri) 33.90 34.01 33.90 33.97 1,801
4th Sep 2025 (Thu) 33.71 33.76 33.71 33.76 1,067
3rd Sep 2025 (Wed) 33.59 33.6523 33.59 33.6523 0
2nd Sep 2025 (Tue) 33.59 33.64 33.55 33.652 107
1st Sep 2025 (Mon) 33.93 34.01 33.93 34.01 529
29th Aug 2025 (Fri) 33.93 34.01 33.93 34.01 529
28th Aug 2025 (Thu) 33.90 33.90 33.90 34.0089 207
27th Aug 2025 (Wed) 33.79 33.94 33.78 33.97 346
26th Aug 2025 (Tue) 33.869 33.89 33.869 33.90 858
25th Aug 2025 (Mon) 33.95 33.95 33.95 33.9079 182
22nd Aug 2025 (Fri) 34.29 34.29 34.24 34.24 101
21st Aug 2025 (Thu) 33.97 34.01 33.97 33.99 1,231
20th Aug 2025 (Wed) 34.10 34.10 34.10 34.1247 100
19th Aug 2025 (Tue) 33.83 33.90 33.83 33.8441 680
18th Aug 2025 (Mon) 33.70 33.70 33.68 33.69 1,320
15th Aug 2025 (Fri) 33.61 33.78 33.61 33.78 51
14th Aug 2025 (Thu) 33.61 33.73 33.61 33.73 350
13th Aug 2025 (Wed) 33.69 33.70 33.69 33.725 249
12th Aug 2025 (Tue) 33.33 33.539 33.33 33.539 0
11th Aug 2025 (Mon) 33.33 33.35 33.33 33.35 1,114
8th Aug 2025 (Fri) 33.36 33.36 33.35 33.34 427
7th Aug 2025 (Thu) 33.30 33.35 33.261 33.35 7,064
6th Aug 2025 (Wed) 33.24 33.271 33.24 33.27 598
5th Aug 2025 (Tue) 33.13 33.16 33.13 33.155 17,451
4th Aug 2025 (Mon) 33.00 33.139 33.00 33.139 1
1st Aug 2025 (Fri) 33.00 33.00 32.849 32.849 0
31st Jul 2025 (Thu) 33.00 33.00 32.6479 32.6479 0
30th Jul 2025 (Wed) 33.00 33.00 32.83 32.83 100
29th Jul 2025 (Tue) 33.02 33.1655 33.02 33.1655 80
28th Jul 2025 (Mon) 33.02 33.02 33.02 33.08 0
25th Jul 2025 (Fri) 33.41 33.43 33.41 33.43 410
24th Jul 2025 (Thu) 33.57 33.57 33.57 33.57 213
23rd Jul 2025 (Wed) 33.60 33.63 33.60 33.64 1,054
22nd Jul 2025 (Tue) 33.40 33.40 33.40 33.4562 539
FTSE 100 Latest
Value9,216.67
Change-11.44