Invesco S&P International Developed Momentum ETF (IDMO)
NYSEARCA: IDMO · Real-Time Price · USD
54.79
-0.04 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
IDMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.01 | 55.07 | 54.63 | 54.79 | 54.79 | -0.07% | 198,404 |
| Dec 4, 2025 | 54.62 | 54.89 | 54.54 | 54.83 | 54.83 | 0.53% | 273,747 |
| Dec 3, 2025 | 54.45 | 54.61 | 54.31 | 54.54 | 54.54 | 0.04% | 223,557 |
| Dec 2, 2025 | 54.43 | 54.56 | 54.28 | 54.52 | 54.52 | 1.00% | 752,970 |
| Dec 1, 2025 | 54.26 | 54.41 | 53.95 | 53.98 | 53.98 | -1.03% | 285,373 |
| Nov 28, 2025 | 54.29 | 54.56 | 54.26 | 54.54 | 54.54 | 0.52% | 140,684 |
| Nov 26, 2025 | 53.90 | 54.35 | 53.90 | 54.26 | 54.26 | 1.36% | 268,481 |
| Nov 25, 2025 | 53.19 | 53.63 | 53.05 | 53.53 | 53.53 | 1.57% | 392,457 |
| Nov 24, 2025 | 52.63 | 52.84 | 52.49 | 52.70 | 52.70 | 0.09% | 348,708 |
| Nov 21, 2025 | 52.57 | 52.83 | 52.14 | 52.65 | 52.65 | 0.48% | 263,193 |
| Nov 20, 2025 | 53.68 | 53.70 | 52.39 | 52.40 | 52.40 | -1.17% | 308,604 |
| Nov 19, 2025 | 53.16 | 53.42 | 52.85 | 53.02 | 53.02 | -0.47% | 400,208 |
| Nov 18, 2025 | 53.15 | 53.41 | 52.91 | 53.27 | 53.27 | -1.06% | 321,839 |
| Nov 17, 2025 | 54.23 | 54.34 | 53.61 | 53.84 | 53.84 | -0.90% | 248,236 |
| Nov 14, 2025 | 54.08 | 54.48 | 53.92 | 54.33 | 54.33 | -0.79% | 402,761 |
| Nov 13, 2025 | 55.44 | 55.44 | 54.58 | 54.76 | 54.76 | -1.07% | 282,484 |
| Nov 12, 2025 | 55.00 | 55.35 | 55.00 | 55.35 | 55.35 | 0.86% | 309,827 |
| Nov 11, 2025 | 54.89 | 54.94 | 54.65 | 54.88 | 54.88 | 0.15% | 267,889 |
| Nov 10, 2025 | 54.41 | 54.88 | 54.41 | 54.80 | 54.80 | 1.63% | 298,758 |
| Nov 7, 2025 | 53.57 | 53.95 | 53.28 | 53.92 | 53.92 | 0.19% | 300,079 |
| Nov 6, 2025 | 54.07 | 54.11 | 53.69 | 53.82 | 53.82 | -0.17% | 318,725 |
| Nov 5, 2025 | 53.58 | 53.98 | 53.54 | 53.91 | 53.91 | 0.84% | 249,534 |
| Nov 4, 2025 | 53.56 | 53.78 | 53.35 | 53.46 | 53.46 | -1.26% | 342,099 |
| Nov 3, 2025 | 54.09 | 54.17 | 53.95 | 54.14 | 54.14 | 0.43% | 256,287 |
| Oct 31, 2025 | 53.99 | 53.99 | 53.70 | 53.91 | 53.91 | -0.09% | 193,717 |
| Oct 30, 2025 | 53.75 | 54.14 | 53.72 | 53.96 | 53.96 | -0.17% | 304,395 |
| Oct 29, 2025 | 54.23 | 54.38 | 53.80 | 54.05 | 54.05 | -0.17% | 243,332 |
| Oct 28, 2025 | 53.95 | 54.24 | 53.86 | 54.14 | 54.14 | 0.58% | 304,809 |
| Oct 27, 2025 | 53.75 | 53.85 | 53.67 | 53.83 | 53.83 | 0.64% | 383,019 |
| Oct 24, 2025 | 53.42 | 53.51 | 53.32 | 53.49 | 53.49 | 0.41% | 335,046 |
| Oct 23, 2025 | 53.26 | 53.34 | 53.13 | 53.27 | 53.27 | 0.72% | 196,830 |
| Oct 22, 2025 | 53.00 | 53.11 | 52.61 | 52.89 | 52.89 | -0.02% | 285,409 |
| Oct 21, 2025 | 53.19 | 53.19 | 52.89 | 52.90 | 52.90 | -0.90% | 249,083 |
| Oct 20, 2025 | 53.13 | 53.43 | 53.13 | 53.38 | 53.38 | 1.08% | 226,769 |
| Oct 17, 2025 | 52.84 | 52.91 | 52.48 | 52.81 | 52.81 | -0.79% | 377,360 |
| Oct 16, 2025 | 53.48 | 53.60 | 53.09 | 53.23 | 53.23 | 0.02% | 332,648 |
| Oct 15, 2025 | 53.49 | 53.64 | 53.08 | 53.22 | 53.22 | -0.47% | 497,898 |
| Oct 14, 2025 | 53.05 | 53.63 | 52.75 | 53.47 | 53.47 | 0.41% | 259,592 |
| Oct 13, 2025 | 53.13 | 53.35 | 53.00 | 53.25 | 53.25 | 0.72% | 269,855 |
| Oct 10, 2025 | 53.58 | 53.62 | 52.86 | 52.87 | 52.87 | -1.42% | 236,474 |
| Oct 9, 2025 | 54.13 | 54.14 | 53.48 | 53.63 | 53.63 | -1.18% | 310,038 |
| Oct 8, 2025 | 54.22 | 54.33 | 54.11 | 54.27 | 54.27 | 0.82% | 364,869 |
| Oct 7, 2025 | 54.11 | 54.13 | 53.77 | 53.83 | 53.83 | -0.70% | 378,596 |
| Oct 6, 2025 | 54.41 | 54.43 | 54.19 | 54.21 | 54.21 | -0.26% | 463,045 |
| Oct 3, 2025 | 54.32 | 54.43 | 54.17 | 54.35 | 54.35 | 0.37% | 448,048 |
| Oct 2, 2025 | 54.30 | 54.31 | 53.79 | 54.15 | 54.15 | 0.06% | 871,483 |
| Oct 1, 2025 | 54.15 | 54.22 | 53.97 | 54.12 | 54.12 | 0.24% | 555,437 |
| Sep 30, 2025 | 53.77 | 54.02 | 53.70 | 53.99 | 53.99 | 0.60% | 639,748 |
| Sep 29, 2025 | 53.74 | 53.79 | 53.51 | 53.67 | 53.67 | 0.49% | 488,159 |
| Sep 26, 2025 | 53.26 | 53.43 | 53.17 | 53.41 | 53.41 | 0.98% | 248,986 |
| Sep 25, 2025 | 52.78 | 52.90 | 52.65 | 52.89 | 52.89 | -0.55% | 392,586 |
| Sep 24, 2025 | 53.23 | 53.37 | 52.98 | 53.18 | 53.18 | -0.17% | 237,509 |
| Sep 23, 2025 | 53.62 | 53.64 | 53.17 | 53.27 | 53.27 | -0.52% | 301,140 |
| Sep 22, 2025 | 53.41 | 53.61 | 53.19 | 53.55 | 53.55 | -0.24% | 671,137 |
| Sep 19, 2025 | 53.70 | 53.75 | 53.52 | 53.68 | 53.51 | -0.06% | 296,383 |
| Sep 18, 2025 | 53.44 | 53.78 | 53.32 | 53.71 | 53.54 | 0.34% | 273,447 |
| Sep 17, 2025 | 53.65 | 53.83 | 53.19 | 53.53 | 53.36 | -0.43% | 286,884 |
| Sep 16, 2025 | 53.93 | 53.93 | 53.51 | 53.76 | 53.59 | -0.46% | 378,613 |
| Sep 15, 2025 | 54.03 | 54.06 | 53.83 | 54.01 | 53.84 | 0.48% | 439,648 |
| Sep 12, 2025 | 53.82 | 53.85 | 53.61 | 53.75 | 53.58 | -0.35% | 272,885 |
| Sep 11, 2025 | 53.61 | 53.96 | 53.60 | 53.94 | 53.77 | 0.99% | 421,296 |
| Sep 10, 2025 | 53.56 | 53.60 | 53.32 | 53.41 | 53.24 | 0.26% | 361,188 |
| Sep 9, 2025 | 53.23 | 53.32 | 53.10 | 53.27 | 53.10 | -0.13% | 309,293 |
| Sep 8, 2025 | 53.20 | 53.47 | 53.15 | 53.34 | 53.17 | 0.76% | 344,540 |
| Sep 5, 2025 | 53.30 | 53.32 | 52.72 | 52.94 | 52.77 | 0.04% | 748,486 |
| Sep 4, 2025 | 52.71 | 52.92 | 52.58 | 52.92 | 52.75 | 1.13% | 1,073,462 |
| Sep 3, 2025 | 52.35 | 52.41 | 52.10 | 52.33 | 52.16 | 0.02% | 351,579 |
| Sep 2, 2025 | 52.05 | 52.34 | 51.91 | 52.32 | 52.15 | -0.97% | 518,816 |
| Aug 29, 2025 | 52.82 | 52.93 | 52.67 | 52.83 | 52.66 | -0.38% | 231,905 |
| Aug 28, 2025 | 52.97 | 53.08 | 52.86 | 53.03 | 52.86 | 0.30% | 257,910 |
| Aug 27, 2025 | 52.59 | 52.90 | 52.52 | 52.87 | 52.70 | -0.19% | 329,006 |
| Aug 26, 2025 | 52.80 | 52.97 | 52.72 | 52.97 | 52.80 | 0.21% | 583,364 |
| Aug 25, 2025 | 53.29 | 53.33 | 52.74 | 52.86 | 52.69 | -1.16% | 390,884 |
| Aug 22, 2025 | 53.07 | 53.60 | 52.96 | 53.48 | 53.31 | 1.12% | 406,757 |
| Aug 21, 2025 | 52.86 | 52.97 | 52.75 | 52.89 | 52.72 | -0.09% | 393,392 |
| Aug 20, 2025 | 52.83 | 53.02 | 52.67 | 52.94 | 52.77 | 0.38% | 305,183 |
| Aug 19, 2025 | 53.07 | 53.07 | 52.73 | 52.74 | 52.57 | -0.58% | 407,122 |
| Aug 18, 2025 | 53.01 | 53.07 | 52.84 | 53.05 | 52.88 | 0.06% | 252,817 |
| Aug 15, 2025 | 53.09 | 53.13 | 52.96 | 53.02 | 52.85 | 0.13% | 230,380 |
| Aug 14, 2025 | 52.70 | 52.95 | 52.70 | 52.95 | 52.78 | 0.19% | 276,741 |
| Aug 13, 2025 | 52.85 | 52.91 | 52.69 | 52.85 | 52.68 | 0.40% | 600,730 |
| Aug 12, 2025 | 52.22 | 52.64 | 52.22 | 52.64 | 52.47 | 1.04% | 292,803 |
| Aug 11, 2025 | 52.00 | 52.13 | 51.93 | 52.10 | 51.93 | -0.08% | 314,810 |
| Aug 8, 2025 | 52.20 | 52.27 | 52.05 | 52.14 | 51.97 | - | 337,528 |
| Aug 7, 2025 | 52.42 | 52.42 | 51.89 | 52.14 | 51.97 | 0.37% | 470,930 |
| Aug 6, 2025 | 51.72 | 51.98 | 51.65 | 51.95 | 51.78 | 1.01% | 252,360 |
| Aug 5, 2025 | 51.49 | 51.56 | 51.18 | 51.43 | 51.26 | 0.19% | 447,995 |
| Aug 4, 2025 | 51.23 | 51.42 | 51.21 | 51.33 | 51.16 | 1.44% | 600,564 |
| Aug 1, 2025 | 50.53 | 50.68 | 50.21 | 50.60 | 50.44 | -0.55% | 188,129 |
| Jul 31, 2025 | 51.19 | 51.23 | 50.70 | 50.88 | 50.72 | -0.31% | 408,597 |
| Jul 30, 2025 | 51.20 | 51.35 | 50.87 | 51.04 | 50.88 | -0.41% | 1,075,572 |
| Jul 29, 2025 | 51.21 | 51.31 | 51.10 | 51.25 | 51.08 | 0.53% | 209,372 |
| Jul 28, 2025 | 51.32 | 51.32 | 50.82 | 50.98 | 50.82 | -1.49% | 398,883 |
| Jul 25, 2025 | 51.52 | 51.75 | 51.44 | 51.75 | 51.58 | 0.02% | 294,349 |
| Jul 24, 2025 | 51.89 | 52.00 | 51.71 | 51.74 | 51.57 | -0.35% | 342,499 |
| Jul 23, 2025 | 51.48 | 51.97 | 51.37 | 51.92 | 51.75 | 1.27% | 347,985 |
| Jul 22, 2025 | 51.15 | 51.29 | 50.80 | 51.27 | 51.10 | 0.23% | 207,043 |
| Jul 21, 2025 | 51.08 | 51.37 | 50.95 | 51.15 | 50.98 | 0.41% | 730,446 |
| Jul 18, 2025 | 51.26 | 51.31 | 50.90 | 50.94 | 50.78 | -0.24% | 275,616 |
| Jul 17, 2025 | 50.68 | 51.09 | 50.58 | 51.06 | 50.89 | 0.69% | 257,059 |