Invesco S&P International Developed Momentum ETF (IDMO)
NYSEARCA: IDMO · Real-Time Price · USD
47.49
-0.24 (-0.50%)
At close: May 12, 2025, 4:00 PM
47.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.73 | 47.73 | 47.14 | 47.49 | 47.49 | -0.50% | 320,484 |
| May 9, 2025 | 48.07 | 48.07 | 47.65 | 47.73 | 47.73 | 0.10% | 287,221 |
| May 8, 2025 | 47.80 | 47.93 | 47.59 | 47.68 | 47.68 | -0.29% | 378,096 |
| May 7, 2025 | 47.81 | 48.00 | 47.57 | 47.82 | 47.82 | -0.08% | 360,202 |
| May 6, 2025 | 47.80 | 47.97 | 47.66 | 47.86 | 47.86 | 0.27% | 632,078 |
| May 5, 2025 | 47.69 | 47.99 | 47.64 | 47.73 | 47.73 | 0.08% | 580,816 |
| May 2, 2025 | 47.58 | 47.78 | 47.49 | 47.69 | 47.69 | 2.10% | 345,120 |
| May 1, 2025 | 47.00 | 47.09 | 46.68 | 46.71 | 46.71 | -0.38% | 259,735 |
| Apr 30, 2025 | 46.50 | 46.99 | 46.15 | 46.89 | 46.89 | 0.21% | 336,235 |
| Apr 29, 2025 | 46.61 | 46.88 | 46.50 | 46.79 | 46.79 | 0.60% | 345,851 |
| Apr 28, 2025 | 46.46 | 46.62 | 46.24 | 46.51 | 46.51 | 0.26% | 170,781 |
| Apr 25, 2025 | 46.12 | 46.54 | 45.98 | 46.39 | 46.39 | 0.76% | 235,217 |
| Apr 24, 2025 | 45.50 | 46.23 | 45.45 | 46.04 | 46.04 | 1.01% | 191,446 |
| Apr 23, 2025 | 45.74 | 45.88 | 45.40 | 45.58 | 45.58 | 0.86% | 281,631 |
| Apr 22, 2025 | 44.76 | 45.53 | 44.76 | 45.19 | 45.19 | 1.89% | 212,482 |
| Apr 21, 2025 | 44.98 | 44.99 | 44.03 | 44.35 | 44.35 | -0.94% | 407,772 |
| Apr 17, 2025 | 44.70 | 45.00 | 44.54 | 44.77 | 44.77 | 0.77% | 1,047,189 |
| Apr 16, 2025 | 44.56 | 44.86 | 44.13 | 44.43 | 44.43 | -0.16% | 359,112 |
| Apr 15, 2025 | 44.09 | 44.58 | 44.09 | 44.50 | 44.50 | 2.44% | 146,710 |
| Apr 14, 2025 | 43.46 | 43.90 | 43.34 | 43.44 | 43.44 | 0.49% | 131,317 |
| Apr 11, 2025 | 42.26 | 43.29 | 42.08 | 43.23 | 43.23 | 2.54% | 181,608 |
| Apr 10, 2025 | 42.33 | 42.44 | 41.14 | 42.16 | 42.16 | -1.72% | 95,556 |
| Apr 9, 2025 | 39.71 | 43.31 | 39.54 | 42.90 | 42.90 | 8.09% | 122,209 |
| Apr 8, 2025 | 41.07 | 41.26 | 39.22 | 39.69 | 39.69 | -0.13% | 205,197 |
| Apr 7, 2025 | 39.22 | 40.77 | 38.35 | 39.74 | 39.74 | -1.58% | 329,029 |
| Apr 4, 2025 | 42.10 | 42.10 | 40.38 | 40.38 | 40.38 | -7.89% | 579,736 |
| Apr 3, 2025 | 44.27 | 44.50 | 43.82 | 43.84 | 43.84 | -2.36% | 101,224 |
| Apr 2, 2025 | 44.17 | 44.91 | 44.17 | 44.90 | 44.90 | 0.85% | 267,896 |
| Apr 1, 2025 | 44.30 | 44.60 | 44.06 | 44.52 | 44.52 | 0.82% | 117,573 |
| Mar 31, 2025 | 43.97 | 44.30 | 43.61 | 44.16 | 44.16 | -0.63% | 290,173 |
| Mar 28, 2025 | 44.79 | 44.86 | 44.36 | 44.44 | 44.44 | -1.29% | 123,131 |
| Mar 27, 2025 | 44.69 | 45.08 | 44.65 | 45.02 | 45.02 | 0.33% | 254,490 |
| Mar 26, 2025 | 45.25 | 45.25 | 44.66 | 44.87 | 44.87 | -1.25% | 146,499 |
| Mar 25, 2025 | 45.44 | 45.51 | 45.26 | 45.44 | 45.44 | 0.89% | 110,671 |
| Mar 24, 2025 | 45.11 | 45.11 | 44.85 | 45.04 | 45.04 | -0.04% | 76,895 |
| Mar 21, 2025 | 44.76 | 45.06 | 44.70 | 45.06 | 44.84 | -0.29% | 102,385 |
| Mar 20, 2025 | 44.86 | 45.26 | 44.80 | 45.19 | 44.97 | -0.57% | 154,405 |
| Mar 19, 2025 | 45.14 | 45.67 | 45.10 | 45.45 | 45.23 | 0.20% | 146,212 |
| Mar 18, 2025 | 45.25 | 45.40 | 44.95 | 45.36 | 45.14 | 0.07% | 145,023 |
| Mar 17, 2025 | 44.78 | 45.35 | 44.78 | 45.33 | 45.11 | 1.48% | 155,921 |
| Mar 14, 2025 | 44.13 | 44.68 | 44.13 | 44.67 | 44.45 | 2.38% | 245,120 |
| Mar 13, 2025 | 43.79 | 43.88 | 43.51 | 43.63 | 43.41 | -0.75% | 81,558 |
| Mar 12, 2025 | 43.87 | 44.06 | 43.55 | 43.96 | 43.74 | 1.20% | 179,931 |
| Mar 11, 2025 | 43.48 | 43.70 | 43.01 | 43.44 | 43.23 | -0.05% | 197,789 |
| Mar 10, 2025 | 43.89 | 43.93 | 43.02 | 43.46 | 43.25 | -3.44% | 221,400 |
| Mar 7, 2025 | 44.72 | 45.04 | 44.36 | 45.01 | 44.79 | 0.60% | 174,509 |
| Mar 6, 2025 | 44.94 | 45.30 | 44.69 | 44.74 | 44.52 | -1.48% | 136,209 |
| Mar 5, 2025 | 44.84 | 45.46 | 44.80 | 45.41 | 45.19 | 2.46% | 270,650 |
| Mar 4, 2025 | 44.00 | 44.79 | 43.44 | 44.32 | 44.10 | -0.49% | 82,488 |
| Mar 3, 2025 | 44.99 | 45.10 | 44.26 | 44.54 | 44.32 | 1.41% | 240,228 |