Yahoo

Mail

Singapore markets open in 1 hour 28 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,875.66
-2,652.52(-4.38%)
CMC Crypto 200
1,273.02
-66.04(-4.93%)

Invesco S&P International Developed Momentum ETF (IDMO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.92

-0.01

(-0.03%)

At close: 04:00PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	39.94	40.44	39.74	39.92	39.92	118,015
30 Apr 2024	40.39	40.41	39.93	39.93	39.93	49,400
29 Apr 2024	40.39	40.42	40.21	40.38	40.38	31,100
26 Apr 2024	39.98	40.21	39.97	40.10	40.10	53,100
25 Apr 2024	39.42	39.78	39.22	39.71	39.71	24,400
24 Apr 2024	40.53	40.53	40.15	40.32	40.32	67,900
23 Apr 2024	40.00	40.40	39.97	40.29	40.29	115,400
22 Apr 2024	39.58	39.93	39.53	39.90	39.90	251,100
19 Apr 2024	39.62	39.69	39.38	39.44	39.44	26,900
18 Apr 2024	39.90	39.99	39.62	39.70	39.70	64,700
17 Apr 2024	40.07	40.12	39.75	39.92	39.92	36,300
16 Apr 2024	40.13	40.15	39.91	39.98	39.98	44,800
15 Apr 2024	41.28	41.28	40.38	40.60	40.60	36,300
12 Apr 2024	41.14	41.14	40.64	40.67	40.67	52,300
11 Apr 2024	41.35	41.36	40.90	41.28	41.28	38,700
10 Apr 2024	41.02	41.06	40.83	40.92	40.92	49,100
09 Apr 2024	41.96	41.96	41.33	41.76	41.76	41,800
08 Apr 2024	41.86	41.86	41.61	41.65	41.65	39,500
05 Apr 2024	41.31	41.47	41.18	41.44	41.44	13,800
04 Apr 2024	41.86	41.86	41.05	41.19	41.19	20,100
03 Apr 2024	41.36	41.70	41.30	41.54	41.54	77,500
02 Apr 2024	41.32	41.34	41.08	41.34	41.34	38,700
01 Apr 2024	41.82	41.82	41.41	41.55	41.55	78,100
28 Mar 2024	42.02	42.20	42.02	42.05	42.05	32,900
27 Mar 2024	42.21	42.21	41.92	42.10	42.10	86,500
26 Mar 2024	42.24	42.26	42.04	42.04	42.04	37,000
25 Mar 2024	41.99	42.05	41.77	41.92	41.92	128,400
22 Mar 2024	42.25	42.25	42.01	42.03	42.03	68,000
21 Mar 2024	41.95	42.12	41.87	42.10	42.10	29,100
20 Mar 2024	41.55	41.87	41.39	41.85	41.85	75,400
19 Mar 2024	41.34	41.54	41.21	41.39	41.39	74,900
18 Mar 2024	41.18	41.20	41.08	41.12	41.12	64,700
18 Mar 2024	0.303 Dividend
15 Mar 2024	41.01	41.21	40.99	41.11	40.81	21,700
14 Mar 2024	41.21	41.29	40.77	41.01	40.71	24,700
13 Mar 2024	41.01	41.23	41.01	41.10	40.80	52,200
12 Mar 2024	40.82	41.18	40.60	41.18	40.88	31,700
11 Mar 2024	41.01	41.01	40.53	40.66	40.36	103,000
08 Mar 2024	41.70	41.70	41.16	41.34	41.04	42,900
07 Mar 2024	41.22	41.40	41.10	41.34	41.04	57,100
06 Mar 2024	41.08	41.08	40.75	40.78	40.48	53,300
05 Mar 2024	40.49	40.54	40.28	40.35	40.05	43,500
04 Mar 2024	40.23	40.42	40.19	40.34	40.04	27,500
01 Mar 2024	40.14	40.28	40.00	40.27	39.97	37,100
29 Feb 2024	39.94	39.97	39.55	39.78	39.49	748,100
28 Feb 2024	39.63	39.73	39.53	39.55	39.26	32,800
27 Feb 2024	39.73	39.83	39.56	39.80	39.51	170,800
26 Feb 2024	39.82	39.85	39.67	39.75	39.46	32,800
23 Feb 2024	39.72	39.75	39.62	39.71	39.42	14,600
22 Feb 2024	39.64	39.64	39.46	39.58	39.29	37,400
21 Feb 2024	39.06	39.07	38.68	38.97	38.68	29,000
20 Feb 2024	39.14	40.61	38.95	39.12	38.83	15,200
16 Feb 2024	38.76	38.92	38.63	38.78	38.49	10,300
15 Feb 2024	38.48	38.72	38.47	38.72	38.43	18,600
14 Feb 2024	38.14	38.27	38.03	38.27	37.99	21,000
13 Feb 2024	38.17	38.17	37.66	37.76	37.48	26,200
12 Feb 2024	38.31	38.46	38.30	38.34	38.06	21,400
09 Feb 2024	38.04	38.24	38.03	38.24	37.96	29,500
08 Feb 2024	38.01	38.01	37.85	37.96	37.68	29,900
07 Feb 2024	38.03	38.15	38.00	38.12	37.84	37,500
06 Feb 2024	37.75	37.88	37.71	37.88	37.60	22,000
05 Feb 2024	37.76	37.83	37.55	37.75	37.47	9,700
02 Feb 2024	37.83	37.95	37.77	37.95	37.67	41,600
01 Feb 2024	37.93	38.08	37.69	38.07	37.79	23,300
31 Jan 2024	38.06	38.13	37.67	37.81	37.53	28,200
30 Jan 2024	37.66	37.77	37.51	37.72	37.44	87,400
29 Jan 2024	37.41	37.65	37.35	37.60	37.32	42,000
26 Jan 2024	37.35	37.45	37.29	37.30	37.03	36,700
25 Jan 2024	37.51	37.51	37.21	37.38	37.10	49,300
24 Jan 2024	37.47	37.59	37.36	37.36	37.08	11,700
23 Jan 2024	36.94	37.00	36.77	36.92	36.65	51,700
22 Jan 2024	37.37	37.37	37.19	37.23	36.96	707,400
19 Jan 2024	36.90	37.08	36.81	37.08	36.81	4,600
18 Jan 2024	36.73	36.89	36.70	36.88	36.61	13,000
17 Jan 2024	36.29	36.51	36.29	36.51	36.24	22,500
16 Jan 2024	36.86	36.92	36.64	36.67	36.40	57,400
12 Jan 2024	37.20	37.22	37.04	37.10	36.83	10,800
11 Jan 2024	37.06	37.14	36.65	37.06	36.79	19,500
10 Jan 2024	36.85	37.04	36.84	37.04	36.77	15,100
09 Jan 2024	36.89	36.89	36.59	36.73	36.46	19,700
08 Jan 2024	36.84	37.09	36.69	37.09	36.82	12,200
05 Jan 2024	36.47	36.87	36.47	36.56	36.29	15,200
04 Jan 2024	36.36	36.58	36.31	36.45	36.18	19,100
03 Jan 2024	36.25	36.29	36.03	36.16	35.89	47,600
02 Jan 2024	36.67	36.70	36.43	36.44	36.17	29,600
29 Dec 2023	36.87	36.98	36.77	36.83	36.56	25,100
28 Dec 2023	37.02	37.02	36.65	36.84	36.57	132,900
27 Dec 2023	37.00	37.00	36.77	37.00	36.73	12,800
26 Dec 2023	36.71	36.77	36.64	36.77	36.50	5,300
22 Dec 2023	36.74	36.74	36.49	36.64	36.37	14,300
21 Dec 2023	36.48	36.48	36.27	36.45	36.18	20,000
20 Dec 2023	36.39	36.39	35.89	35.89	35.63	19,400
19 Dec 2023	36.38	36.38	36.14	36.18	35.91	13,400
18 Dec 2023	36.25	36.25	35.83	35.90	35.64	180,000
18 Dec 2023	0.128 Dividend
15 Dec 2023	36.36	36.36	36.00	36.01	35.62	10,300
14 Dec 2023	36.52	36.52	36.24	36.43	36.03	16,500
13 Dec 2023	35.93	36.54	35.87	36.54	36.14	4,200
12 Dec 2023	35.92	35.99	35.80	35.96	35.57	8,200
11 Dec 2023	35.86	35.98	35.81	35.98	35.59	8,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,875.66-2,652.52(-4.38%)

CMC Crypto 2001,273.02-66.04(-4.93%)

Invesco S&P International Developed Momentum ETF (IDMO)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,875.66
-2,652.52(-4.38%)

CMC Crypto 200
1,273.02
-66.04(-4.93%)