S&P Intl Developed Momentum Invesco ETF (NY: IDMO )

41.45 -0.36 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.81 23.81 23.81 23.81 0 +0.14(+0.60%)
May 28, 2020 23.67 23.67 23.67 23.67 56 +0.30(+1.28%)
May 27, 2020 23.37 23.37 23.37 23.37 2 -0.10(-0.42%)
May 26, 2020 23.54 23.54 23.46 23.46 782 +0.39(+1.70%)
May 22, 2020 23.07 23.07 23.07 23.07 0 +0.05(+0.21%)
May 21, 2020 23.02 23.02 23.02 23.02 0 -0.21(-0.92%)
May 20, 2020 23.24 23.24 23.24 23.24 0 +0.48(+2.12%)
May 19, 2020 22.75 22.75 22.75 22.75 1 -0.35(-1.50%)
May 18, 2020 22.24 23.10 22.24 23.10 504 +0.74(+3.31%)
May 15, 2020 22.36 22.36 22.36 22.36 0 -0.01(-0.03%)
May 14, 2020 22.37 22.37 22.37 22.37 1 -0.10(-0.42%)
May 13, 2020 22.46 22.46 22.46 22.46 49 -0.12(-0.54%)
May 12, 2020 22.88 22.88 22.58 22.58 1,492 -0.18(-0.77%)
May 11, 2020 22.76 22.76 22.76 22.76 0 +0.04(+0.16%)
May 08, 2020 22.72 22.72 22.72 22.72 111 +0.27(+1.20%)
May 07, 2020 22.56 22.56 22.45 22.45 647 +0.34(+1.52%)
May 06, 2020 22.11 22.11 22.11 22.11 0 -0.07(-0.32%)
May 05, 2020 22.19 22.19 22.19 22.19 0 +0.11(+0.48%)
May 04, 2020 22.08 22.08 22.08 22.08 0 +0.23(+1.03%)
May 01, 2020 21.84 21.86 21.44 21.85 4,011 -0.48(-2.16%)
Apr 30, 2020 22.36 22.36 22.34 22.34 202 -0.43(-1.89%)
Apr 29, 2020 22.85 22.87 22.77 22.77 363 +0.35(+1.54%)
Apr 28, 2020 22.42 22.42 22.42 22.42 0 +0.06(+0.29%)
Apr 27, 2020 22.36 22.36 22.36 22.36 0 +0.26(+1.17%)
Apr 24, 2020 22.10 22.10 22.10 22.10 0 +0.28(+1.26%)
Apr 23, 2020 21.82 21.82 21.82 21.82 2 -0.23(-1.02%)
Apr 22, 2020 22.07 22.07 22.05 22.05 369 +0.40(+1.83%)
Apr 21, 2020 21.65 21.65 21.65 21.65 0 -0.55(-2.48%)
Apr 20, 2020 22.20 22.20 22.20 22.20 0 -0.15(-0.69%)
Apr 17, 2020 22.36 22.36 22.36 22.36 0 +0.57(+2.61%)
Apr 16, 2020 21.64 21.79 21.64 21.79 606 +0.21(+0.96%)
Apr 15, 2020 21.58 21.58 21.58 21.58 0 -0.55(-2.47%)
Apr 14, 2020 22.13 22.13 22.13 22.13 0 +0.55(+2.53%)
Apr 13, 2020 21.46 21.59 21.46 21.58 1,035 -0.13(-0.62%)
Apr 09, 2020 21.58 21.72 21.58 21.72 445 +0.45(+2.11%)
Apr 08, 2020 21.31 21.31 21.27 21.27 297 +0.36(+1.71%)
Apr 07, 2020 20.91 20.91 20.91 20.91 30 -0.07(-0.32%)
Apr 06, 2020 20.98 20.98 20.98 20.98 1,132 +0.94(+4.69%)
Apr 03, 2020 20.37 20.37 20.03 20.04 2,451 -0.35(-1.73%)
Apr 02, 2020 20.39 20.39 20.39 20.39 1 +0.43(+2.13%)
Apr 01, 2020 20.38 20.74 19.97 19.97 1,951 -0.78(-3.77%)
Mar 31, 2020 20.73 20.75 20.73 20.75 1,405 -0.21(-0.99%)
Mar 30, 2020 20.70 21.23 20.61 20.95 32,129 +0.63(+3.10%)
Mar 27, 2020 20.32 20.32 20.32 20.32 445 -0.64(-3.05%)
Mar 26, 2020 20.96 20.96 20.96 20.96 1 +0.92(+4.58%)
Mar 25, 2020 20.06 20.29 19.80 20.05 27,393 +0.79(+4.09%)
Mar 24, 2020 19.01 19.26 18.39 19.26 4,112 +1.46(+8.17%)
Mar 23, 2020 18.25 18.25 17.70 17.80 14,387 -0.40(-2.19%)
Mar 20, 2020 18.20 18.20 18.20 18.20 112 -0.48(-2.57%)
Mar 19, 2020 18.68 18.68 18.68 18.68 75 +0.50(+2.76%)
Mar 18, 2020 18.18 18.18 18.18 18.18 47 -1.13(-5.84%)
Mar 17, 2020 19.31 19.31 19.31 19.31 33 +0.75(+4.07%)
Mar 16, 2020 18.55 18.55 18.55 18.55 15 -1.98(-9.64%)
Mar 13, 2020 20.53 20.53 20.53 20.53 0 +1.15(+5.93%)
Mar 12, 2020 19.38 19.38 19.38 19.38 79 -2.26(-10.45%)
Mar 11, 2020 21.65 21.65 21.65 21.65 5 -1.14(-5.02%)
Mar 10, 2020 22.79 22.79 22.79 22.79 0 +0.59(+2.68%)
Mar 09, 2020 22.19 22.19 22.19 22.19 16 -1.65(-6.93%)
Mar 06, 2020 23.85 23.85 23.85 23.85 0 -0.36(-1.49%)
Mar 05, 2020 24.21 24.21 24.21 24.21 39 -0.49(-1.97%)
Mar 04, 2020 24.69 24.69 24.69 24.69 0 +0.86(+3.61%)
Mar 03, 2020 23.83 23.83 23.83 23.83 16 +0.05(+0.20%)
Mar 02, 2020 23.79 23.79 23.45 23.79 300 +0.62(+2.70%)
Feb 28, 2020 22.88 23.16 22.88 23.16 450 -0.42(-1.78%)
Feb 27, 2020 23.58 23.58 23.58 23.58 315 -0.63(-2.62%)
Feb 26, 2020 24.21 24.21 24.21 24.21 214 -0.10(-0.42%)
Feb 25, 2020 24.32 24.32 24.32 24.32 0 -0.46(-1.86%)
Feb 24, 2020 24.78 24.78 24.78 24.78 0 -0.94(-3.65%)
Feb 21, 2020 25.72 25.72 25.72 25.72 112 -0.03(-0.10%)
Feb 20, 2020 25.99 25.99 25.74 25.74 13,808 -0.18(-0.70%)
Feb 19, 2020 25.92 25.92 25.92 25.92 23 +0.19(+0.75%)
Feb 18, 2020 25.73 25.73 25.73 25.73 92 +0.03(+0.11%)
Feb 14, 2020 25.70 25.70 25.70 25.70 112 +0.07(+0.26%)
Feb 13, 2020 25.64 25.64 25.64 25.64 112 -0.12(-0.48%)
Feb 12, 2020 25.76 25.76 25.76 25.76 12 +0.06(+0.25%)
Feb 11, 2020 25.69 25.70 25.69 25.70 247 +0.09(+0.34%)
Feb 10, 2020 25.61 25.61 25.61 25.61 0 +0.13(+0.49%)
Feb 07, 2020 25.48 25.48 25.48 25.48 0 -0.18(-0.69%)
Feb 06, 2020 25.66 25.66 25.66 25.66 1 +0.08(+0.30%)
Feb 05, 2020 25.58 25.58 25.58 25.58 55 +0.18(+0.70%)
Feb 04, 2020 25.40 25.40 25.40 25.40 0 +0.35(+1.38%)
Feb 03, 2020 25.06 25.06 25.06 25.06 131 +0.04(+0.15%)
Jan 31, 2020 25.02 25.02 25.02 25.02 112 -0.32(-1.28%)
Jan 30, 2020 25.35 25.35 25.35 25.35 12 +0.00(+0.01%)
Jan 29, 2020 25.34 25.34 25.34 25.34 137 +0.03(+0.11%)
Jan 28, 2020 25.26 25.32 25.26 25.32 283 +0.20(+0.80%)
Jan 27, 2020 25.11 25.11 25.11 25.11 0 -0.40(-1.55%)
Jan 24, 2020 25.51 25.51 25.51 25.51 112 -0.06(-0.23%)
Jan 23, 2020 25.57 25.57 25.57 25.57 97 -0.05(-0.20%)
Jan 22, 2020 25.62 25.62 25.62 25.62 0 +0.12(+0.47%)
Jan 21, 2020 25.50 25.50 25.50 25.50 216 -0.08(-0.33%)
Jan 17, 2020 25.59 25.59 25.59 25.59 112 +0.19(+0.75%)
Jan 16, 2020 25.40 25.40 25.40 25.40 112 +0.20(+0.78%)
Jan 15, 2020 25.20 25.20 25.20 25.20 112 +0.14(+0.57%)
Jan 14, 2020 25.06 25.06 25.06 25.06 112 +0.06(+0.22%)
Jan 13, 2020 25.00 25.00 25.00 25.00 94 +0.17(+0.67%)
Jan 10, 2020 24.84 24.84 24.84 24.84 112 -0.04(-0.14%)
Jan 09, 2020 24.87 24.87 24.87 24.87 112 +0.05(+0.20%)
Jan 08, 2020 24.82 24.82 24.82 24.82 226 +0.10(+0.41%)
Jan 07, 2020 24.72 24.72 24.72 24.72 137 -0.17(-0.70%)
Jan 06, 2020 24.89 24.89 24.89 24.89 57 +0.14(+0.56%)
Jan 03, 2020 24.76 24.76 24.76 24.76 112 -0.17(-0.70%)
Jan 02, 2020 24.93 24.93 24.93 24.93 22 +0.13(+0.52%)
Dec 31, 2019 24.80 24.80 24.80 24.80 112 +0.05(+0.20%)
Dec 30, 2019 24.75 24.75 24.75 24.75 3 -0.13(-0.52%)
Dec 27, 2019 24.88 24.88 24.88 24.88 225 +0.09(+0.36%)
Dec 26, 2019 24.79 24.79 24.79 24.79 127 +0.07(+0.29%)
Dec 24, 2019 24.72 24.72 24.72 24.72 112 +0.03(+0.10%)
Dec 23, 2019 24.70 24.70 24.70 24.70 0 +0.07(+0.28%)
Dec 20, 2019 24.68 24.68 24.63 24.63 225 +0.16(+0.67%)
Dec 19, 2019 24.46 24.46 24.46 24.46 38 +0.04(+0.15%)
Dec 18, 2019 24.43 24.43 24.43 24.43 49 -0.02(-0.09%)
Dec 17, 2019 24.45 24.45 24.45 24.45 202 -0.09(-0.36%)
Dec 16, 2019 24.54 24.54 24.54 24.54 124 +0.26(+1.09%)
Dec 13, 2019 24.28 24.28 24.26 24.27 451 +0.04(+0.15%)
Dec 12, 2019 24.24 24.24 24.24 24.24 105 +0.06(+0.24%)
Dec 11, 2019 24.18 24.18 24.18 24.18 114 +0.16(+0.66%)
Dec 10, 2019 24.02 24.02 24.02 24.02 310 +0.02(+0.07%)
Dec 09, 2019 24.08 24.08 24.00 24.00 1,125 -0.08(-0.32%)
Dec 06, 2019 24.11 24.11 24.08 24.08 112 +0.14(+0.60%)
Dec 05, 2019 23.94 23.94 23.94 23.94 1 +0.00(+0.02%)
Dec 04, 2019 23.93 23.93 23.93 23.93 47 +0.11(+0.45%)
Dec 03, 2019 23.73 23.99 23.72 23.82 3,700 -0.02(-0.08%)
Dec 02, 2019 23.81 23.88 23.81 23.84 1,478 -0.21(-0.88%)
Nov 29, 2019 24.06 24.06 24.06 24.06 0 -0.03(-0.11%)
Nov 27, 2019 24.08 24.08 24.08 24.08 112 +0.04(+0.15%)
Nov 26, 2019 23.98 24.05 23.98 24.05 2,298 +0.08(+0.35%)
Nov 25, 2019 23.91 24.02 23.87 23.96 14,663 +0.20(+0.85%)
Nov 22, 2019 23.76 23.76 23.76 23.76 112 +0.03(+0.11%)
Nov 21, 2019 23.73 23.73 23.73 23.73 0 -0.03(-0.13%)
Nov 20, 2019 23.77 23.77 23.76 23.76 203 -0.12(-0.48%)
Nov 19, 2019 23.90 23.90 23.88 23.88 332 +0.00(+0.02%)
Nov 18, 2019 23.83 23.87 23.83 23.87 128 +0.09(+0.37%)
Nov 15, 2019 23.79 23.79 23.79 23.79 3,841 +0.12(+0.49%)
Nov 14, 2019 23.67 23.67 23.67 23.67 0 -0.02(-0.07%)
Nov 13, 2019 23.67 23.69 23.67 23.69 1,725 +0.07(+0.30%)
Nov 12, 2019 23.62 23.62 23.62 23.62 0 -0.00(-0.01%)
Nov 11, 2019 23.62 23.62 23.62 23.62 0 +0.01(+0.04%)
Nov 08, 2019 23.61 23.61 23.61 23.61 338 +0.00(+0.00%)
Nov 07, 2019 23.61 23.61 23.61 23.61 0 -0.06(-0.26%)
Nov 06, 2019 23.63 23.71 23.63 23.67 526 +0.05(+0.22%)
Nov 05, 2019 23.62 23.62 23.62 23.62 1 -0.23(-0.98%)
Nov 04, 2019 23.85 23.86 23.85 23.85 518 +0.01(+0.06%)
Nov 01, 2019 23.84 23.84 23.84 23.84 112 +0.12(+0.52%)
Oct 31, 2019 23.72 23.72 23.72 23.72 1 +0.01(+0.06%)
Oct 30, 2019 23.54 23.70 23.54 23.70 890 +0.17(+0.71%)
Oct 29, 2019 23.53 23.53 23.53 23.53 2 -0.00(-0.01%)
Oct 28, 2019 23.54 23.54 23.54 23.54 421 +0.04(+0.15%)
Oct 25, 2019 23.50 23.50 23.50 23.50 0 +0.03(+0.14%)
Oct 24, 2019 23.47 23.47 23.47 23.47 0 +0.15(+0.65%)
Oct 23, 2019 23.32 23.32 23.32 23.32 1 +0.02(+0.08%)
Oct 22, 2019 23.30 23.30 23.30 23.30 110 -0.06(-0.27%)
Oct 21, 2019 23.36 23.36 23.36 23.36 350 -0.03(-0.11%)
Oct 18, 2019 23.39 23.39 23.39 23.39 0 -0.04(-0.16%)
Oct 17, 2019 23.43 23.43 23.43 23.43 2 +0.04(+0.16%)
Oct 16, 2019 23.39 23.39 23.39 23.39 0 -0.02(-0.07%)
Oct 15, 2019 23.43 23.43 23.40 23.40 801 +0.17(+0.74%)
Oct 14, 2019 23.22 23.23 23.22 23.23 1,307 -0.14(-0.58%)
Oct 11, 2019 23.37 23.37 23.37 23.37 112 +0.16(+0.67%)
Oct 10, 2019 23.21 23.21 23.21 23.21 0 +0.05(+0.22%)
Oct 09, 2019 23.16 23.16 23.16 23.16 0 +0.19(+0.82%)
Oct 08, 2019 22.97 22.97 22.97 22.97 0 -0.23(-0.98%)
Oct 07, 2019 23.20 23.20 23.20 23.20 0 +0.05(+0.21%)
Oct 04, 2019 23.15 23.15 23.15 23.15 0 +0.25(+1.09%)
Oct 03, 2019 22.90 22.90 22.90 22.90 210 +0.19(+0.85%)
Oct 02, 2019 22.71 22.71 22.71 22.71 5 -0.43(-1.85%)
Oct 01, 2019 23.14 23.14 23.14 23.14 21 -0.21(-0.88%)
Sep 30, 2019 23.34 23.34 23.34 23.34 3 +0.02(+0.10%)
Sep 27, 2019 23.32 23.32 23.32 23.32 112 -0.06(-0.25%)
Sep 26, 2019 23.38 23.38 23.38 23.38 7 +0.15(+0.65%)
Sep 25, 2019 23.23 23.23 23.23 23.23 0 -0.15(-0.65%)
Sep 24, 2019 23.34 23.38 23.34 23.38 1,598 -0.00(-0.00%)
Sep 23, 2019 23.38 23.38 23.38 23.38 140 +0.01(+0.05%)
Sep 20, 2019 23.37 23.37 23.37 23.37 0 -0.02(-0.07%)
Sep 19, 2019 23.38 23.38 23.38 23.38 1 +0.10(+0.44%)
Sep 18, 2019 23.28 23.28 23.28 23.28 1 +0.01(+0.04%)
Sep 17, 2019 23.27 23.27 23.27 23.27 155 +0.19(+0.84%)
Sep 16, 2019 23.08 23.08 23.08 23.08 0 -0.14(-0.61%)
Sep 13, 2019 23.22 23.22 23.22 23.22 0 -0.04(-0.19%)
Sep 12, 2019 23.27 23.27 23.27 23.27 56 +0.15(+0.63%)
Sep 11, 2019 23.12 23.12 23.12 23.12 0 +0.06(+0.26%)
Sep 10, 2019 23.07 23.12 23.06 23.06 785 -0.17(-0.73%)
Sep 09, 2019 23.26 23.26 23.23 23.23 943 -0.16(-0.70%)
Sep 06, 2019 23.41 23.41 23.39 23.39 113 +0.05(+0.21%)
Sep 05, 2019 23.34 23.34 23.34 23.34 0 -0.01(-0.05%)
Sep 04, 2019 23.35 23.35 23.35 23.35 0 +0.37(+1.60%)
Sep 03, 2019 22.98 22.99 22.98 22.99 1,258 -0.01(-0.05%)
Aug 30, 2019 23.00 23.00 23.00 23.00 0 +0.04(+0.16%)
Aug 29, 2019 22.96 22.96 22.96 22.96 121 +0.16(+0.70%)
Aug 28, 2019 22.80 22.80 22.80 22.80 0 -0.03(-0.12%)
Aug 27, 2019 22.83 22.83 22.83 22.83 0 +0.05(+0.23%)
Aug 26, 2019 22.78 22.78 22.78 22.78 0 +0.03(+0.14%)
Aug 23, 2019 22.80 22.80 22.75 22.75 1,816 -0.15(-0.66%)
Aug 22, 2019 22.90 22.90 22.90 22.90 0 -0.12(-0.53%)
Aug 21, 2019 23.02 23.02 23.02 23.02 1 +0.17(+0.75%)
Aug 20, 2019 22.85 22.85 22.85 22.85 0 -0.10(-0.45%)
Aug 19, 2019 22.91 22.95 22.91 22.95 114 +0.20(+0.88%)
Aug 16, 2019 22.75 22.75 22.75 22.75 113 +0.27(+1.18%)
Aug 15, 2019 22.48 22.48 22.48 22.48 91 -0.03(-0.14%)
Aug 14, 2019 22.52 22.52 22.52 22.52 0 -0.45(-1.96%)
Aug 13, 2019 22.97 22.97 22.97 22.97 0 +0.13(+0.58%)
Aug 12, 2019 22.83 22.83 22.83 22.83 0 -0.15(-0.66%)
Aug 09, 2019 23.02 23.08 22.99 22.99 227 -0.03(-0.15%)
Aug 08, 2019 23.02 23.02 23.02 23.02 11 +0.29(+1.27%)
Aug 07, 2019 22.73 22.73 22.73 22.73 109 +0.16(+0.71%)
Aug 06, 2019 22.57 22.57 22.57 22.57 1 +0.14(+0.62%)
Aug 05, 2019 22.43 22.43 22.43 22.43 0 +0.00(+0.00%)
Aug 02, 2019 22.43 22.43 22.43 22.43 0 -0.65(-2.81%)
Aug 01, 2019 23.20 23.20 23.08 23.08 295 +0.09(+0.40%)
Jul 31, 2019 23.32 23.32 22.99 22.99 140 -0.24(-1.02%)
Jul 30, 2019 23.23 23.23 23.23 23.23 1 -0.18(-0.77%)
Jul 29, 2019 23.41 23.41 23.41 23.41 0 +0.07(+0.28%)
Jul 26, 2019 23.34 23.34 23.34 23.34 0 +0.10(+0.44%)
Jul 25, 2019 23.24 23.24 23.24 23.24 1,014 -0.11(-0.49%)
Jul 24, 2019 23.35 23.35 23.35 23.35 140 -0.03(-0.13%)
Jul 23, 2019 23.38 23.38 23.38 23.38 0 +0.07(+0.32%)
Jul 22, 2019 23.31 23.31 23.31 23.31 2,293 -0.11(-0.49%)
Jul 19, 2019 23.37 23.44 23.37 23.42 1,135 -0.03(-0.11%)
Jul 18, 2019 23.45 23.45 23.45 23.45 69 +0.06(+0.24%)
Jul 17, 2019 23.39 23.39 23.39 23.39 0 +0.01(+0.03%)
Jul 16, 2019 23.39 23.39 23.39 23.39 47 -0.08(-0.36%)
Jul 15, 2019 23.47 23.47 23.47 23.47 0 +0.07(+0.29%)
Jul 12, 2019 23.40 23.40 23.40 23.40 113 -0.05(-0.23%)
Jul 11, 2019 23.46 23.46 23.46 23.46 0 -0.07(-0.30%)
Jul 10, 2019 23.53 23.53 23.53 23.53 22 +0.11(+0.46%)
Jul 09, 2019 23.42 23.42 23.42 23.42 1 -0.07(-0.30%)
Jul 08, 2019 23.49 23.49 23.49 23.49 1,703 -0.02(-0.07%)
Jul 05, 2019 23.51 23.51 23.51 23.51 0 -0.25(-1.05%)
Jul 03, 2019 23.76 23.76 23.76 23.76 0 +0.18(+0.77%)
Jul 02, 2019 23.58 23.58 23.58 23.58 2 +0.14(+0.58%)
Jul 01, 2019 23.41 23.44 23.41 23.44 395 +0.07(+0.30%)
Jun 28, 2019 23.37 23.37 23.37 23.37 113 +0.07(+0.28%)
Jun 27, 2019 23.31 23.31 23.31 23.31 1 -0.02(-0.10%)
Jun 26, 2019 23.33 23.33 23.33 23.33 43 -0.06(-0.24%)
Jun 25, 2019 23.38 23.38 23.38 23.38 30 -0.13(-0.57%)
Jun 24, 2019 23.52 23.52 23.52 23.52 86 +0.03(+0.11%)
Jun 21, 2019 23.38 23.49 23.38 23.49 114 -0.08(-0.34%)
Jun 20, 2019 23.57 23.57 23.57 23.57 91 +0.27(+1.18%)
Jun 19, 2019 23.30 23.30 23.30 23.30 0 +0.07(+0.32%)
Jun 18, 2019 23.22 23.22 23.22 23.22 0 +0.25(+1.08%)
Jun 17, 2019 22.98 22.98 22.98 22.98 0 -0.01(-0.06%)
Jun 14, 2019 22.99 22.99 22.99 22.99 114 -0.06(-0.28%)
Jun 13, 2019 23.05 23.05 23.05 23.05 0 -0.03(-0.12%)
Jun 12, 2019 23.11 23.12 23.08 23.08 228 -0.09(-0.39%)
Jun 11, 2019 23.25 23.25 23.17 23.17 488 +0.10(+0.44%)
Jun 10, 2019 23.11 23.11 23.07 23.07 378 +0.01(+0.04%)
Jun 07, 2019 23.06 23.06 23.06 23.06 0 +0.28(+1.22%)
Jun 06, 2019 22.78 22.78 22.78 22.78 0 +0.18(+0.80%)
Jun 05, 2019 22.60 22.60 22.60 22.60 0 +0.10(+0.44%)
Jun 04, 2019 22.46 22.50 22.46 22.50 357 +0.05(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.