MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDHQ — Invesco S&P International Developed Quality ETF
NYSE ArcaInvesco S&P International Developed Quality ETF
$43.50
+0.50(+1.16%)
- O
- 43.50
- H
- 43.61
- L
- 43.28
- V
- 403.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.50
Period Return+43%
Period High$46.35
Period Low$30.14
Avg Daily Volume100.0K
Total Trading Days365
IDHQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.50 | $43.61 | $43.28 | $43.50 | +$0.50 | +1.16% | 403,531 | $43.49 | $43.28 $43.61 |
| Oct 1, 2026 | $43.18 | $43.19 | $42.81 | $43.00 | $-0.13 | -0.30% | 297,821 | $43.01 | $42.81 $43.19 |
| Sep 30, 2026 | $43.61 | $43.61 | $43.10 | $43.13 | $-0.33 | -0.76% | 252,126 | $43.36 | $43.10 $43.61 |
| Sep 29, 2026 | $43.46 | $43.48 | $43.15 | $43.46 | $-0.08 | -0.18% | 194,412 | $43.37 | $43.15 $43.48 |
| Sep 28, 2026 | $43.43 | $43.69 | $43.25 | $43.54 | $-0.27 | -0.62% | 299,416 | $43.48 | $43.25 $43.69 |
| Sep 25, 2026 | $43.67 | $43.82 | $43.49 | $43.81 | +$0.35 | +0.81% | 1,017,767 | $43.57 | $43.49 $43.82 |
| Sep 24, 2026 | $43.46 | $43.63 | $43.22 | $43.46 | $-0.23 | -0.53% | 186,182 | $43.40 | $43.22 $43.63 |
| Sep 23, 2026 | $43.99 | $43.99 | $43.50 | $43.69 | $-0.65 | -1.47% | 161,166 | $43.70 | $43.50 $43.99 |
| Sep 22, 2026 | $44.24 | $44.41 | $44.06 | $44.34 | +$0.22 | +0.50% | 463,884 | $44.26 | $44.06 $44.41 |
| Sep 21, 2026 | $44.07 | $44.20 | $43.92 | $44.12 | +$0.33 | +0.75% | 101,101 | $44.11 | $43.92 $44.20 |
| Sep 18, 2026 | $43.90 | $43.90 | $43.62 | $43.79 | $-0.31 | -0.70% | 102,672 | $43.73 | $43.62 $43.90 |
| Sep 17, 2026 | $44.24 | $44.27 | $44.03 | $44.10 | +$0.42 | +0.96% | 160,935 | $44.13 | $44.03 $44.27 |
| Sep 16, 2026 | $43.95 | $44.07 | $43.40 | $43.68 | $-0.05 | -0.11% | 122,476 | $43.88 | $43.40 $44.07 |
| Sep 15, 2026 | $43.79 | $43.79 | $43.55 | $43.73 | $-0.15 | -0.34% | 271,293 | $43.71 | $43.55 $43.79 |
| Sep 14, 2026 | $43.85 | $44.11 | $43.66 | $43.88 | $-0.10 | -0.23% | 87,344 | $43.93 | $43.66 $44.11 |
| Sep 11, 2026 | $44.21 | $44.21 | $43.95 | $43.98 | +$0.19 | +0.43% | 120,278 | $44.06 | $43.95 $44.21 |
| Sep 10, 2026 | $43.90 | $44.04 | $43.71 | $43.79 | $-0.36 | -0.82% | 338,598 | $43.84 | $43.71 $44.04 |
| Sep 9, 2026 | $44.52 | $44.54 | $44.15 | $44.15 | $-0.63 | -1.41% | 294,921 | $44.24 | $44.15 $44.54 |
| Sep 8, 2026 | $45.07 | $45.07 | $44.78 | $44.78 | $-0.64 | -1.41% | 136,463 | $44.94 | $44.78 $45.07 |
| Sep 4, 2026 | $45.25 | $45.50 | $45.25 | $45.42 | $-0.06 | -0.13% | 214,612 | $45.38 | $45.25 $45.50 |
| Sep 3, 2026 | $45.37 | $45.50 | $45.13 | $45.48 | +$0.52 | +1.16% | 233,108 | $45.43 | $45.13 $45.50 |
| Sep 2, 2026 | $44.90 | $44.96 | $44.81 | $44.96 | +$0.20 | +0.45% | 101,917 | $44.89 | $44.81 $44.96 |
| Sep 1, 2026 | $45.11 | $45.13 | $44.66 | $44.76 | $-0.61 | -1.34% | 85,318 | $44.92 | $44.66 $45.13 |
| Aug 31, 2026 | $45.65 | $45.65 | $45.31 | $45.37 | $-0.32 | -0.70% | 117,985 | $45.41 | $45.31 $45.65 |
| Aug 28, 2026 | $46.15 | $46.18 | $45.59 | $45.69 | $-0.26 | -0.56% | 98,013 | $45.77 | $45.59 $46.18 |
| Aug 27, 2026 | $46.05 | $46.05 | $45.78 | $45.95 | $-0.08 | -0.16% | 100,909 | $45.91 | $45.78 $46.05 |
| Aug 26, 2026 | $46.30 | $46.30 | $46.00 | $46.02 | $-0.33 | -0.71% | 108,098 | $46.07 | $46.00 $46.30 |
| Aug 25, 2026 | $46.21 | $46.35 | $46.12 | $46.35 | +$0.42 | +0.91% | 213,660 | $46.25 | $46.12 $46.35 |
| Aug 24, 2026 | $45.94 | $45.98 | $45.80 | $45.93 | $-0.13 | -0.28% | 119,092 | $45.91 | $45.80 $45.98 |
| Aug 21, 2026 | $45.91 | $46.12 | $45.91 | $46.06 | +$0.39 | +0.85% | 88,896 | $46.02 | $45.91 $46.12 |