Australia markets closed

Invesco S&P International Developed Quality ETF (IDHQ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.42-0.10 (-0.33%)
At close: 04:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202430.4530.5230.2230.4230.4244,200
27 June 202430.5030.6130.3030.5230.5282,200
26 June 202430.5630.5630.3230.3930.39117,900
25 June 202430.6230.7930.4330.7530.7541,700
24 June 202431.4831.4830.5730.7830.7862,300
24 June 20240.222 Dividend
21 June 202430.8830.8830.5330.6430.4242,500
20 June 202430.8831.0330.6830.8230.6057,200
18 June 202430.8731.0030.7230.9630.7448,800
17 June 202430.6730.8930.4430.8130.5966,400
14 June 202430.7130.7130.4330.5930.3737,300
13 June 202431.1831.1830.7330.8530.6346,200
12 June 202431.4831.4831.1531.2731.0479,400
11 June 202430.9030.9330.6230.9030.6837,500
10 June 202431.0431.2130.8331.2130.9844,100
07 June 202431.3231.3331.0031.2230.99190,600
06 June 202431.4831.4831.2331.4031.17312,100
05 June 202431.2631.3530.9931.3531.1249,200
04 June 202430.9130.9930.7030.9930.7741,600
03 June 202430.9830.9830.5630.9530.7334,700
31 May 202430.7630.8430.5630.8430.6228,600
30 May 202430.4930.6730.3930.5430.32217,100
29 May 202430.4830.4830.2730.3530.1344,300
28 May 202430.8930.9830.6430.7730.5532,500
24 May 202430.8731.0430.6930.6930.47107,000
23 May 202431.1231.1230.5230.6130.3958,300
22 May 202430.8730.8830.5630.6730.4538,800
21 May 202431.0331.0830.8631.0330.8146,500
20 May 202431.2431.2430.9731.1330.9064,300
17 May 202430.9931.0830.8530.9430.7226,500
16 May 202431.0731.0730.9331.0030.7830,100
15 May 202430.9831.0330.6931.0030.7843,200
14 May 202430.6930.7430.5730.6930.4719,300
13 May 202430.5630.7230.4630.4730.2529,800
10 May 202430.6030.6030.4430.4730.2538,700
09 May 202430.2030.5230.2030.4430.2229,200
08 May 202430.2930.2930.1230.1729.9563,900
07 May 202430.2730.3230.0630.1829.9650,300
06 May 202430.0930.1429.8730.1429.9285,300
03 May 202430.0230.0229.6729.8729.6548,200
02 May 202429.5729.5829.3229.4829.2739,500
01 May 202429.4229.6429.1429.2929.0885,100
30 Apr 202429.6729.7529.2529.3129.1056,500
29 Apr 202429.6829.8329.6029.7429.5239,800
26 Apr 202429.6529.8229.5629.7329.5119,400
25 Apr 202429.2429.6029.1029.5529.3493,500
24 Apr 202429.7429.8329.4729.7129.4941,500
23 Apr 202429.6129.8829.4329.8329.6172,100
22 Apr 202429.2929.5429.0729.4329.2226,400
19 Apr 202429.2129.2229.0029.0228.8164,800
18 Apr 202429.3329.3429.0329.1828.9732,000
17 Apr 202429.5729.5929.1229.3329.1231,500
16 Apr 202429.3929.4829.1829.4029.1946,500
15 Apr 202430.0730.0729.4229.4229.2129,100
12 Apr 202429.9029.9029.5129.8129.5948,000
11 Apr 202430.2730.2729.7929.9929.7733,700
10 Apr 202429.9630.0629.8529.8829.6629,900
09 Apr 202430.4830.4830.0330.2330.0137,500
08 Apr 202430.2930.3930.2130.2430.0229,800
05 Apr 202430.1430.2930.0230.1229.9040,000
04 Apr 202430.6130.6130.0330.2029.9833,500
03 Apr 202430.2930.5430.1930.4730.2536,900
02 Apr 202430.3630.3630.1830.2630.0422,500
01 Apr 202430.5630.7830.4930.5630.3455,100
28 Mar 202430.5930.7130.5630.6730.4537,800
27 Mar 202430.5830.6330.4430.6330.4135,700
26 Mar 202430.5930.6230.3830.4530.2341,100
25 Mar 202430.5130.5330.4230.4330.2151,700
22 Mar 202430.5530.5730.3530.4530.2340,100
21 Mar 202430.6730.7530.5330.6530.4328,800
20 Mar 202430.3430.6530.2730.6430.4224,400
19 Mar 202430.3130.4830.2130.2430.0226,800
18 Mar 202430.3830.3830.2530.2530.0312,100
18 Mar 20240.219 Dividend
15 Mar 202430.6730.7630.4130.4530.0161,800
14 Mar 202430.9830.9830.5830.6630.2239,900
13 Mar 202430.9231.0230.7830.7830.3432,100
12 Mar 202430.6430.8730.5930.8430.4023,400
11 Mar 202430.6130.6630.4230.5530.1129,400
08 Mar 202430.9330.9730.5530.6030.1633,400
07 Mar 202430.7330.9530.6430.9030.4628,300
06 Mar 202430.3930.5430.2930.3629.9224,000
05 Mar 202430.2330.2529.9629.9929.5635,300
04 Mar 202430.3430.3630.1930.2829.8430,500
01 Mar 202430.0430.3730.0430.3429.9023,700
29 Feb 202430.1030.1029.8029.9129.4827,200
28 Feb 202429.9330.0129.7829.9529.5242,700
27 Feb 202429.9030.1529.9030.0229.5923,100
26 Feb 202430.0930.1829.9730.0129.58135,400
23 Feb 202430.1630.2429.9930.0829.6545,400
22 Feb 202429.9830.1429.8530.0729.64105,600
21 Feb 202429.6929.6929.4729.6129.18118,900
20 Feb 202429.8429.8429.5029.7129.2858,300
16 Feb 202429.6429.7829.5929.6729.2424,100
15 Feb 202429.4429.7029.4329.5729.1447,100
14 Feb 202429.1429.3129.0529.3128.8938,800
13 Feb 202429.0129.0928.7628.8528.4339,100
12 Feb 202429.3629.5429.2929.4729.0564,400
09 Feb 202429.2729.4929.2329.4729.0564,400
08 Feb 202429.1729.2829.1229.1528.73463,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...