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

NYSEARCA: IDHQ · Real-Time Price · USD

42.81

-0.35 (-0.81%)

At close: Jun 26, 2026, 4:00 PM EDT

42.87

+0.06 (0.14%)

After-hours: Jun 26, 2026, 8:00 PM EDT

IDHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.79	43.14	42.74	42.81	42.81	-0.81%	119,764
Jun 25, 2026	43.34	43.35	42.95	43.16	43.16	1.15%	77,477
Jun 24, 2026	42.59	42.77	42.47	42.67	42.67	-0.09%	86,017
Jun 23, 2026	42.54	42.84	42.54	42.71	42.71	-3.06%	324,572
Jun 22, 2026	44.03	44.49	43.89	44.06	44.06	0.99%	236,595
Jun 18, 2026	43.68	43.92	43.52	43.92	43.63	2.76%	69,860
Jun 17, 2026	43.23	43.52	42.67	42.74	42.46	0.45%	199,031
Jun 16, 2026	42.97	43.07	42.49	42.55	42.27	-0.47%	318,531
Jun 15, 2026	42.72	42.77	42.54	42.75	42.47	2.22%	201,780
Jun 12, 2026	41.69	41.96	41.42	41.82	41.54	-0.33%	77,711
Jun 11, 2026	40.55	41.99	40.55	41.96	41.68	5.37%	132,692
Jun 10, 2026	40.24	40.65	39.77	39.82	39.56	-1.56%	87,058
Jun 9, 2026	41.16	41.25	39.57	40.45	40.18	0.25%	100,834
Jun 8, 2026	40.36	40.56	40.17	40.35	40.08	2.46%	179,743
Jun 5, 2026	40.67	40.67	39.37	39.38	39.12	-5.31%	108,750
Jun 4, 2026	41.26	41.65	41.09	41.59	41.32	0.56%	76,009
Jun 3, 2026	41.61	41.65	41.32	41.36	41.09	-0.67%	139,996
Jun 2, 2026	41.37	41.68	41.37	41.64	41.36	0.17%	115,893
Jun 1, 2026	41.27	41.70	41.07	41.57	41.30	-0.14%	136,718
May 29, 2026	41.69	41.86	41.56	41.63	41.35	-0.31%	510,907
May 28, 2026	41.29	41.84	41.14	41.76	41.48	0.97%	296,073
May 27, 2026	41.64	41.64	41.17	41.36	41.09	-0.10%	42,640
May 26, 2026	41.12	41.42	41.12	41.40	41.13	2.81%	67,408
May 22, 2026	40.45	40.55	40.26	40.27	40.00	-0.44%	34,769
May 21, 2026	39.89	40.58	39.82	40.45	40.18	0.82%	48,803
May 20, 2026	39.39	40.14	39.36	40.12	39.85	2.32%	129,305
May 19, 2026	39.08	39.54	38.96	39.21	38.95	-0.93%	36,508
May 18, 2026	39.80	39.84	39.18	39.58	39.32	0.64%	63,603
May 15, 2026	39.54	39.54	39.24	39.33	39.07	-2.70%	41,958
May 14, 2026	40.53	40.57	40.39	40.42	40.15	-0.79%	43,010
May 13, 2026	40.35	40.74	40.31	40.74	40.47	1.75%	42,995
May 12, 2026	40.11	40.18	39.62	40.04	39.78	-2.08%	68,210
May 11, 2026	40.76	40.94	40.71	40.89	40.62	0.07%	58,563
May 8, 2026	40.41	40.86	40.41	40.86	40.59	2.59%	52,134
May 7, 2026	40.62	40.62	39.80	39.83	39.57	-1.90%	34,075
May 6, 2026	40.35	40.60	40.35	40.60	40.33	3.28%	50,852
May 5, 2026	39.02	39.38	38.95	39.31	39.05	2.10%	48,110
May 4, 2026	38.69	38.91	38.33	38.50	38.25	-0.77%	45,282
May 1, 2026	38.80	39.04	38.70	38.80	38.54	-0.21%	42,795
Apr 30, 2026	38.45	38.92	38.35	38.88	38.62	2.96%	32,764
Apr 29, 2026	37.99	37.99	37.65	37.76	37.51	-0.97%	28,404
Apr 28, 2026	38.13	38.20	37.96	38.14	37.88	-1.42%	31,875
Apr 27, 2026	38.87	38.92	38.64	38.69	38.43	-0.04%	44,695
Apr 24, 2026	38.54	38.74	38.41	38.70	38.44	0.99%	30,221
Apr 23, 2026	38.55	38.73	37.96	38.32	38.07	-1.01%	26,948
Apr 22, 2026	38.69	38.79	38.56	38.71	38.45	1.15%	20,582
Apr 21, 2026	38.98	38.98	38.26	38.27	38.02	-2.05%	43,518
Apr 20, 2026	38.98	39.13	38.87	39.07	38.81	-0.71%	37,778
Apr 17, 2026	39.23	39.62	39.19	39.35	39.09	2.21%	67,937
Apr 16, 2026	38.67	38.73	38.43	38.50	38.25	-0.44%	35,434
Apr 15, 2026	38.72	38.72	38.44	38.67	38.41	-0.62%	31,237
Apr 14, 2026	38.59	38.91	38.57	38.91	38.65	1.78%	57,196
Apr 13, 2026	37.50	38.30	37.50	38.23	37.98	0.84%	26,482
Apr 10, 2026	38.08	38.08	37.76	37.91	37.66	0.40%	18,781
Apr 9, 2026	37.38	37.96	37.30	37.76	37.51	-0.29%	44,536
Apr 8, 2026	37.91	37.98	37.57	37.87	37.62	5.46%	38,794
Apr 7, 2026	35.66	35.91	35.28	35.91	35.67	-0.06%	35,593
Apr 6, 2026	35.81	35.98	35.72	35.93	35.69	0.81%	33,467
Apr 2, 2026	35.10	35.75	35.01	35.64	35.40	-1.36%	67,344
Apr 1, 2026	36.04	36.41	35.94	36.13	35.89	2.15%	85,062
Mar 31, 2026	34.67	35.42	34.57	35.37	35.14	3.27%	70,184
Mar 30, 2026	34.70	34.70	34.08	34.25	34.02	-0.58%	89,159
Mar 27, 2026	34.70	34.81	34.35	34.45	34.22	-1.06%	183,541
Mar 26, 2026	35.33	35.54	34.82	34.82	34.59	-3.12%	282,139
Mar 25, 2026	36.04	36.14	35.87	35.94	35.70	1.30%	41,717
Mar 24, 2026	35.15	35.65	35.04	35.48	35.25	-0.87%	61,469
Mar 23, 2026	35.65	36.19	35.38	35.79	35.55	3.55%	514,357
Mar 20, 2026	35.84	35.84	34.62	34.80	34.33	-3.57%	53,504
Mar 19, 2026	35.36	36.24	35.25	36.09	35.61	-0.03%	53,718
Mar 18, 2026	36.56	36.60	36.08	36.10	35.62	-1.96%	159,366
Mar 17, 2026	36.91	37.01	36.74	36.82	36.33	-	264,500
Mar 16, 2026	36.50	36.86	36.50	36.82	36.33	2.92%	58,462
Mar 13, 2026	36.38	36.55	35.75	35.78	35.30	-1.26%	387,849
Mar 12, 2026	36.60	36.67	36.14	36.23	35.75	-2.11%	67,768
Mar 11, 2026	36.89	37.16	36.73	37.01	36.51	-0.05%	56,867
Mar 10, 2026	37.29	37.76	37.01	37.03	36.53	-0.08%	64,232
Mar 9, 2026	35.92	37.16	35.72	37.06	36.56	1.23%	92,729
Mar 6, 2026	36.20	36.86	36.15	36.61	36.12	-1.13%	108,665
Mar 5, 2026	37.47	37.61	36.63	37.03	36.53	-3.19%	349,678
Mar 4, 2026	37.84	38.35	37.67	38.25	37.74	1.97%	66,270
Mar 3, 2026	37.08	37.71	36.45	37.51	37.01	-3.57%	161,835
Mar 2, 2026	38.69	39.10	38.66	38.90	38.38	-2.11%	49,617
Feb 27, 2026	39.57	39.89	39.57	39.74	39.21	-	62,621
Feb 26, 2026	40.02	40.02	39.44	39.74	39.21	-0.25%	61,363
Feb 25, 2026	39.82	39.88	39.67	39.84	39.31	1.27%	55,000
Feb 24, 2026	39.09	39.40	39.09	39.34	38.81	0.98%	108,236
Feb 23, 2026	39.07	39.11	38.81	38.96	38.44	-0.31%	110,542
Feb 20, 2026	38.67	39.10	38.67	39.08	38.56	1.22%	64,936
Feb 19, 2026	38.47	38.61	38.36	38.61	38.09	-0.82%	39,835
Feb 18, 2026	38.88	39.11	38.83	38.93	38.41	0.34%	38,049
Feb 17, 2026	38.52	38.88	38.32	38.80	38.28	0.08%	72,923
Feb 13, 2026	38.55	38.82	38.40	38.77	38.25	1.04%	90,910
Feb 12, 2026	38.72	38.75	38.24	38.37	37.86	-1.18%	94,788
Feb 11, 2026	38.83	38.98	38.55	38.83	38.31	0.67%	80,741
Feb 10, 2026	38.78	38.78	38.57	38.57	38.05	-0.44%	462,991
Feb 9, 2026	38.40	38.77	38.35	38.74	38.22	1.36%	86,810
Feb 6, 2026	37.70	38.22	37.70	38.22	37.71	2.80%	56,693
Feb 5, 2026	37.21	37.46	37.12	37.18	36.68	-0.69%	46,004
Feb 4, 2026	38.08	38.09	37.33	37.44	36.94	-0.72%	68,690
Feb 3, 2026	37.71	37.78	37.40	37.71	37.21	-0.24%	128,773