Invesco S&P International Developed High Quality ETF (IDHQ)

NYSEARCA: IDHQ · Real-Time Price · USD

34.80

+0.01 (0.02%)

At close: Dec 5, 2025, 4:00 PM EST

34.80

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.94	34.97	34.75	34.80	34.80	0.02%	59,741
Dec 4, 2025	35.01	35.01	34.77	34.79	34.79	-0.22%	185,754
Dec 3, 2025	34.59	34.87	34.59	34.87	34.87	0.96%	30,033
Dec 2, 2025	34.56	34.57	34.43	34.54	34.54	0.44%	46,452
Dec 1, 2025	34.42	34.54	34.38	34.39	34.39	-0.35%	49,062
Nov 28, 2025	34.40	34.52	34.37	34.51	34.51	0.23%	9,493
Nov 26, 2025	34.21	34.50	34.21	34.43	34.43	1.01%	28,782
Nov 25, 2025	33.78	34.11	33.76	34.09	34.09	0.94%	29,919
Nov 24, 2025	33.84	33.87	33.70	33.77	33.77	-	26,019
Nov 21, 2025	33.52	33.89	33.47	33.77	33.77	1.50%	153,586
Nov 20, 2025	34.07	34.07	33.24	33.27	33.27	-1.31%	40,196
Nov 19, 2025	33.81	33.93	33.60	33.71	33.71	-0.47%	68,686
Nov 18, 2025	33.91	34.00	33.70	33.87	33.87	-0.99%	52,493
Nov 17, 2025	34.36	34.53	34.10	34.21	34.21	-0.90%	74,692
Nov 14, 2025	34.37	34.63	34.22	34.52	34.52	-0.52%	33,263
Nov 13, 2025	34.91	35.00	34.61	34.70	34.70	-0.90%	16,771
Nov 12, 2025	35.01	35.12	34.93	35.02	35.02	0.16%	24,920
Nov 11, 2025	34.88	35.07	34.88	34.96	34.96	0.75%	27,898
Nov 10, 2025	34.47	34.79	34.40	34.70	34.70	1.19%	47,668
Nov 7, 2025	34.15	34.29	34.03	34.29	34.29	0.24%	20,875
Nov 6, 2025	34.29	34.35	34.01	34.21	34.21	-0.64%	29,061
Nov 5, 2025	34.12	34.49	34.12	34.43	34.43	0.82%	25,911
Nov 4, 2025	34.12	34.37	34.10	34.15	34.15	-1.17%	29,715
Nov 3, 2025	34.63	34.63	34.45	34.56	34.55	0.30%	23,540
Oct 31, 2025	34.65	34.65	34.41	34.45	34.45	-0.35%	29,899
Oct 30, 2025	34.49	34.75	34.49	34.57	34.57	-0.03%	28,614
Oct 29, 2025	34.95	35.02	34.52	34.58	34.58	-0.66%	32,068
Oct 28, 2025	34.98	35.05	34.81	34.81	34.81	-0.51%	39,530
Oct 27, 2025	34.99	35.08	34.90	34.99	34.99	0.60%	25,596
Oct 24, 2025	34.83	34.90	34.72	34.78	34.78	0.26%	31,678
Oct 23, 2025	34.54	34.75	34.54	34.69	34.69	0.38%	38,738
Oct 22, 2025	34.60	34.72	34.35	34.56	34.56	-0.26%	93,997
Oct 21, 2025	34.74	34.82	34.58	34.65	34.65	-0.57%	41,537
Oct 20, 2025	34.71	34.96	34.71	34.85	34.85	0.93%	25,534
Oct 17, 2025	34.52	34.73	34.38	34.53	34.53	0.06%	122,804
Oct 16, 2025	34.65	34.70	34.42	34.51	34.51	0.55%	42,479
Oct 15, 2025	34.22	34.37	34.16	34.32	34.32	0.73%	23,216
Oct 14, 2025	33.69	34.16	33.57	34.07	34.07	0.50%	27,225
Oct 13, 2025	33.79	33.94	33.65	33.90	33.90	0.86%	38,234
Oct 10, 2025	34.16	34.16	33.51	33.61	33.61	-1.32%	44,552
Oct 9, 2025	34.40	34.40	34.01	34.06	34.06	-1.25%	100,891
Oct 8, 2025	34.52	34.56	34.34	34.49	34.49	0.38%	28,927
Oct 7, 2025	34.54	34.58	34.29	34.36	34.36	-1.07%	55,700
Oct 6, 2025	34.73	34.81	34.68	34.73	34.73	0.43%	40,593
Oct 3, 2025	34.52	34.69	34.47	34.58	34.58	0.73%	128,201
Oct 2, 2025	34.33	34.36	34.14	34.33	34.33	0.70%	41,914
Oct 1, 2025	33.90	34.12	33.85	34.09	34.09	1.31%	28,103
Sep 30, 2025	33.42	33.67	33.40	33.65	33.65	0.90%	32,914
Sep 29, 2025	33.33	33.39	33.23	33.35	33.35	0.69%	42,068
Sep 26, 2025	33.04	33.14	32.92	33.12	33.12	0.33%	69,129
Sep 25, 2025	33.05	33.09	32.81	33.01	33.01	-0.27%	59,249
Sep 24, 2025	33.20	33.31	33.03	33.10	33.10	-1.16%	46,436
Sep 23, 2025	33.67	33.67	33.37	33.49	33.49	-0.24%	178,821
Sep 22, 2025	33.48	33.58	33.31	33.57	33.57	0.18%	61,048
Sep 19, 2025	33.57	33.57	33.40	33.51	33.37	-0.59%	482,673
Sep 18, 2025	33.64	33.78	33.57	33.71	33.57	0.75%	37,453
Sep 17, 2025	33.55	33.82	33.21	33.46	33.32	-0.56%	406,178
Sep 16, 2025	33.72	33.81	33.50	33.65	33.51	-0.03%	37,918
Sep 15, 2025	33.54	33.69	33.49	33.66	33.52	0.84%	35,318
Sep 12, 2025	33.43	33.50	33.27	33.38	33.24	-0.57%	33,302
Sep 11, 2025	33.38	33.60	33.30	33.57	33.43	1.11%	123,876
Sep 10, 2025	33.35	33.43	33.07	33.20	33.06	-0.18%	45,201
Sep 9, 2025	33.32	33.32	33.05	33.26	33.12	-0.54%	85,320
Sep 8, 2025	33.37	33.45	33.23	33.44	33.30	0.63%	41,197
Sep 5, 2025	33.32	33.32	33.05	33.23	33.09	0.64%	45,979
Sep 4, 2025	32.94	33.03	32.77	33.02	32.88	0.92%	63,680
Sep 3, 2025	32.60	32.77	32.50	32.72	32.58	0.52%	49,329
Sep 2, 2025	32.44	32.60	32.29	32.55	32.41	-1.21%	47,620
Aug 29, 2025	32.93	33.00	32.78	32.95	32.81	-0.75%	45,076
Aug 28, 2025	33.12	33.26	32.96	33.20	33.06	0.39%	53,272
Aug 27, 2025	32.91	33.08	32.81	33.07	32.93	0.15%	136,550
Aug 26, 2025	33.06	33.06	32.91	33.02	32.88	-0.03%	28,772
Aug 25, 2025	33.39	33.39	32.89	33.03	32.89	-0.96%	85,022
Aug 22, 2025	33.03	33.53	32.98	33.35	33.21	1.21%	47,330
Aug 21, 2025	32.94	33.01	32.79	32.95	32.81	-0.66%	32,639
Aug 20, 2025	33.13	33.19	33.07	33.17	33.03	0.58%	130,590
Aug 19, 2025	33.05	33.12	32.84	32.98	32.84	0.06%	69,667
Aug 18, 2025	32.90	33.02	32.81	32.96	32.82	-0.24%	23,166
Aug 15, 2025	32.90	33.04	32.84	33.04	32.90	1.16%	31,854
Aug 14, 2025	32.71	32.84	32.56	32.66	32.52	-0.76%	105,242
Aug 13, 2025	32.79	32.93	32.64	32.91	32.77	1.01%	28,330
Aug 12, 2025	32.27	32.58	32.27	32.58	32.44	1.12%	50,111
Aug 11, 2025	32.21	32.36	32.18	32.22	32.08	-0.37%	30,581
Aug 8, 2025	32.33	32.42	32.20	32.34	32.20	-0.12%	40,619
Aug 7, 2025	32.45	32.47	32.15	32.38	32.24	0.87%	103,075
Aug 6, 2025	32.12	32.14	31.97	32.10	31.96	0.06%	41,345
Aug 5, 2025	32.22	32.22	31.97	32.08	31.94	-0.12%	43,321
Aug 4, 2025	32.08	32.13	31.90	32.12	31.98	1.23%	26,160
Aug 1, 2025	31.67	31.75	31.54	31.73	31.59	-0.56%	50,368
Jul 31, 2025	32.22	32.22	31.84	31.91	31.77	-1.36%	88,203
Jul 30, 2025	32.51	32.61	32.13	32.35	32.21	-0.56%	42,413
Jul 29, 2025	32.56	32.65	32.45	32.53	32.39	-0.02%	43,687
Jul 28, 2025	32.81	32.81	32.45	32.54	32.40	-1.44%	36,142
Jul 25, 2025	32.90	33.03	32.73	33.01	32.87	-0.43%	52,770
Jul 24, 2025	33.22	33.30	33.05	33.16	33.01	-0.73%	135,603
Jul 23, 2025	32.98	33.42	32.92	33.40	33.26	2.27%	49,921
Jul 22, 2025	32.65	32.77	32.45	32.66	32.52	0.25%	36,562
Jul 21, 2025	32.58	32.73	32.44	32.58	32.44	0.74%	36,880
Jul 18, 2025	32.62	32.63	32.29	32.34	32.20	-0.28%	76,604
Jul 17, 2025	32.49	32.56	32.34	32.43	32.29	-0.43%	84,273