Invesco International Developed Dynamic Multifactor ETF (IMFL)

IMFL
🏛️ アメリカ →
27.37
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 26.17 26.19 26.13 26.13 0.0M
2021-12-30 26.20 26.21 26.13 26.13 0.0M
2021-12-29 26.20 26.20 26.14 26.20 0.0M
2021-12-28 26.24 26.24 26.16 26.19 0.0M
2021-12-27 26.00 26.15 26.00 26.14 0.0M
2021-12-23 25.86 26.00 25.86 25.98 0.0M
2021-12-22 25.62 25.88 25.60 25.88 0.0M
2021-12-21 25.48 25.61 25.42 25.61 0.0M
2021-12-20 25.25 25.40 25.25 25.40 0.0M
2021-12-17 25.94 25.94 25.80 25.80 0.0M
2021-12-16 26.24 26.24 26.07 26.15 0.0M
2021-12-15 26.04 26.12 26.04 26.12 0.0M
2021-12-14 25.94 25.95 25.73 25.73 0.0M
2021-12-13 25.94 25.94 25.94 25.94 0.0M
2021-12-10 26.10 26.18 26.10 26.10 0.0M
2021-12-09 25.97 25.97 25.97 25.97 0.0M
2021-12-08 26.07 26.13 26.07 26.13 0.0M
2021-12-07 26.08 26.27 26.05 26.05 0.0M
2021-12-06 25.55 25.58 25.55 25.58 0.0M
2021-12-03 25.46 25.46 25.33 25.33 0.0M
2021-12-02 25.37 25.39 25.27 25.27 0.0M
2021-12-01 25.49 25.50 25.00 25.00 0.0M
2021-11-30 24.99 25.09 24.99 25.09 0.0M
2021-11-29 25.31 25.36 25.31 25.34 0.0M
2021-11-26 25.13 25.18 25.13 25.14 0.0M
2021-11-24 25.83 25.98 25.83 25.98 0.0M
2021-11-23 26.17 26.17 26.10 26.15 0.0M
2021-11-22 26.20 26.20 26.20 26.20 0.0M
2021-11-19 26.26 26.26 26.26 26.26 0.0M
2021-11-18 26.42 26.45 26.42 26.45 0.0M
2021-11-17 26.41 26.47 26.40 26.44 0.0M
2021-11-16 26.55 26.55 26.52 26.52 0.0M
2021-11-15 26.67 26.67 26.59 26.59 0.0M
2021-11-11 26.49 26.49 26.49 26.49 0.0M
2021-11-10 26.37 26.37 26.37 26.37 0.0M
2021-11-09 26.75 26.75 26.75 26.75 0.0M
2021-11-08 26.87 26.87 26.85 26.85 0.0M
2021-11-05 26.80 26.80 26.79 26.79 0.0M
2021-11-04 26.85 26.85 26.85 26.85 0.0M
2021-11-02 26.70 26.70 26.69 26.69 0.0M
2021-11-01 26.78 26.82 26.78 26.82 0.0M
2021-10-29 26.60 26.60 26.60 26.60 0.0M
2021-10-28 26.72 26.72 26.72 26.72 0.0M
2021-10-27 26.70 26.72 26.57 26.57 0.0M
2021-10-26 26.84 26.84 26.72 26.72 0.0M
2021-10-25 26.69 26.70 26.68 26.68 0.0M
2021-10-22 26.59 26.59 26.56 26.59 0.0M
2021-10-21 26.56 26.56 26.46 26.49 0.0M
2021-10-20 26.68 26.72 26.66 26.66 0.0M
2021-10-19 26.65 26.68 26.63 26.66 0.0M
2021-10-18 26.41 26.47 26.41 26.47 0.0M
2021-10-15 26.60 26.65 26.58 26.59 0.0M
2021-10-14 26.33 26.39 26.33 26.39 0.0M
2021-10-13 26.15 26.15 26.12 26.13 0.0M
2021-10-12 25.99 25.99 25.95 25.95 0.0M
2021-10-11 25.94 25.95 25.88 25.88 0.0M
2021-10-08 25.98 25.99 25.85 25.91 0.0M
2021-10-07 26.12 26.13 25.97 25.97 0.0M
2021-10-06 25.71 25.79 25.64 25.79 0.0M
2021-10-05 25.95 26.14 25.95 26.06 0.0M
2021-10-04 25.77 25.81 25.67 25.81 0.0M
2021-10-01 26.08 26.13 25.94 26.11 0.0M
2021-09-30 26.20 26.23 26.14 26.15 0.0M
2021-09-29 26.33 26.36 26.26 26.26 0.0M
2021-09-28 26.68 26.68 26.29 26.29 0.0M
2021-09-27 26.88 26.88 26.88 26.88 0.0M
2021-09-24 26.94 26.94 26.94 26.94 0.0M
2021-09-23 27.23 27.23 27.14 27.14 0.0M
2021-09-22 26.90 26.90 26.82 26.82 0.0M
2021-09-21 26.66 26.77 26.66 26.71 0.0M
2021-09-20 26.92 26.92 26.52 26.53 0.0M
2021-09-17 27.45 27.48 27.45 27.48 0.0M
2021-09-16 27.77 27.90 27.77 27.86 0.0M
2021-09-15 27.96 27.96 27.96 27.96 0.0M
2021-09-14 27.83 27.83 27.83 27.83 0.0M
2021-09-13 27.79 27.88 27.79 27.88 0.0M
2021-09-10 27.62 27.62 27.62 27.62 0.0M
2021-09-09 27.63 27.65 27.63 27.65 0.0M
2021-09-08 27.79 27.79 27.63 27.63 0.0M
2021-09-07 27.85 27.85 27.85 27.85 0.0M
2021-09-03 27.75 27.82 27.75 27.82 0.0M
2021-09-02 27.56 27.56 27.52 27.52 0.0M
2021-09-01 27.32 27.38 27.32 27.38 0.0M
2021-08-31 27.15 27.20 27.15 27.16 0.0M
2021-08-30 27.09 27.15 27.09 27.10 0.0M
2021-08-27 27.02 27.07 27.01 27.01 0.0M
2021-08-26 26.62 26.67 26.62 26.67 0.0M
2021-08-25 26.87 26.88 26.82 26.85 0.0M
2021-08-23 26.50 26.50 26.50 26.50 0.0M
2021-08-20 26.01 26.22 26.01 26.22 0.0M
2021-08-19 26.41 26.41 26.29 26.29 0.0M
2021-08-18 26.82 26.82 26.74 26.74 0.0M
2021-08-17 26.94 26.94 26.80 26.80 0.0M
2021-08-16 27.15 27.18 27.15 27.18 0.0M
2021-08-13 27.29 27.35 27.29 27.35 0.0M
2021-08-12 27.25 27.28 27.25 27.28 0.0M
2021-08-11 27.26 27.33 27.26 27.33 0.0M
2021-08-09 26.99 27.04 26.94 27.04 0.0M
2021-08-06 27.06 27.06 27.06 27.06 0.0M
2021-08-05 27.05 27.05 27.05 27.05 0.0M
2021-08-04 26.98 26.98 26.98 26.98 0.0M
2021-08-02 26.82 26.86 26.82 26.86 0.0M
2021-07-30 26.62 26.62 26.62 26.62 0.0M
2021-07-29 26.63 26.88 26.63 26.88 0.0M
2021-07-28 26.63 26.63 26.61 26.63 0.0M
2021-07-27 26.55 26.55 26.55 26.55 0.0M
2021-07-26 26.76 26.76 26.76 26.76 0.0M
2021-07-23 26.70 26.70 26.68 26.68 0.0M
2021-07-22 26.53 26.53 26.53 26.53 0.0M
2021-07-19 25.75 25.75 25.68 25.72 0.0M
2021-07-16 26.34 26.34 26.34 26.34 0.0M
2021-07-15 26.59 26.59 26.59 26.59 0.0M
2021-07-14 26.81 26.81 26.80 26.80 0.0M
2021-07-12 26.88 26.88 26.88 26.88 0.0M
2021-07-09 26.76 26.76 26.76 26.76 0.0M
2021-07-08 26.28 26.28 26.22 26.22 0.0M
2021-07-07 26.73 26.73 26.73 26.73 0.0M
2021-07-06 26.69 26.71 26.69 26.71 0.0M
2021-07-02 26.93 26.93 26.93 26.93 0.0M
2021-07-01 26.73 26.80 26.66 26.80 0.0M
2021-06-30 26.63 26.77 26.63 26.77 0.0M
2021-06-29 26.87 26.98 26.84 26.93 0.0M
2021-06-28 26.92 26.92 26.92 26.92 0.0M
2021-06-25 27.12 27.12 27.12 27.12 0.0M
2021-06-24 26.88 27.06 26.88 26.99 0.0M
2021-06-22 26.87 26.87 26.87 26.87 0.0M
2021-06-21 26.56 26.76 26.56 26.76 0.0M
2021-06-18 26.72 26.90 26.65 26.65 0.0M
2021-06-17 27.25 27.25 27.21 27.21 0.0M
2021-06-16 27.55 27.55 27.47 27.47 0.0M
2021-06-15 27.69 27.69 27.65 27.65 0.0M
2021-06-11 27.70 27.70 27.70 27.70 0.0M
2021-06-09 27.68 27.68 27.63 27.63 0.0M
2021-06-08 27.89 27.89 27.81 27.81 0.0M
2021-06-07 27.91 27.91 27.91 27.91 0.0M
2021-06-04 27.83 27.83 27.83 27.83 0.0M
2021-06-03 27.55 27.55 27.49 27.49 0.0M
2021-06-02 27.68 27.72 27.63 27.70 0.0M
2021-06-01 27.60 27.60 27.54 27.54 0.0M
2021-05-28 27.37 27.37 27.33 27.33 0.0M
2021-05-26 27.04 27.05 27.00 27.05 0.0M
2021-05-25 27.06 27.06 27.06 27.06 0.0M
2021-05-21 26.91 26.91 26.91 26.91 0.0M
2021-05-20 26.84 26.89 26.84 26.89 0.0M
2021-05-19 26.51 26.56 26.51 26.56 0.0M
2021-05-18 26.83 26.89 26.83 26.89 0.0M
2021-05-17 26.64 26.66 26.64 26.66 0.0M
2021-05-14 26.80 26.80 26.80 26.80 0.0M
2021-05-13 26.12 26.42 26.12 26.42 0.0M
2021-05-12 26.55 26.55 26.17 26.20 0.0M
2021-05-11 26.81 26.88 26.81 26.88 0.0M
2021-05-10 27.46 27.46 27.29 27.29 0.0M
2021-05-07 27.30 27.30 27.30 27.30 0.0M
2021-05-06 26.91 26.91 26.91 26.91 0.0M
2021-05-05 26.56 26.70 26.56 26.67 0.0M
2021-05-04 26.25 26.33 26.24 26.33 0.0M
2021-05-03 26.73 26.73 26.73 26.73 0.0M
2021-04-30 26.48 26.48 26.44 26.44 0.0M
2021-04-29 26.75 26.81 26.75 26.81 0.0M
2021-04-28 26.71 26.84 26.71 26.84 0.0M
2021-04-27 26.77 26.86 26.77 26.81 0.0M
2021-04-26 26.88 26.93 26.83 26.86 0.0M
2021-04-23 26.61 26.77 26.61 26.77 0.0M
2021-04-22 26.59 26.59 26.45 26.45 0.0M
2021-04-21 26.27 26.56 26.27 26.56 0.0M
2021-04-20 26.76 26.76 26.44 26.44 0.0M
2021-04-19 26.91 26.91 26.91 26.91 0.0M
2021-04-16 26.95 26.95 26.79 26.79 0.0M
2021-04-15 26.82 26.86 26.79 26.79 0.0M
2021-04-14 26.60 26.63 26.58 26.58 0.0M
2021-04-13 26.51 26.54 26.51 26.54 0.0M
2021-04-12 26.33 26.33 26.33 26.33 0.0M
2021-04-09 26.52 26.52 26.52 26.52 0.0M
2021-04-08 26.46 26.49 26.43 26.49 0.0M
2021-04-07 26.39 26.42 26.39 26.40 0.0M
2021-04-06 26.37 26.37 26.22 26.22 0.0M
2021-04-05 26.44 26.53 26.44 26.53 0.0M
2021-04-01 26.04 26.15 26.04 26.15 0.0M
2021-03-31 26.01 26.07 26.01 26.01 0.0M
2021-03-30 26.11 26.11 26.07 26.07 0.0M
2021-03-29 26.00 26.01 26.00 26.01 0.0M
2021-03-26 26.21 26.21 26.21 26.21 0.0M
2021-03-25 25.81 25.88 25.81 25.88 0.0M
2021-03-24 25.74 25.74 25.60 25.60 0.0M
2021-03-23 25.74 25.74 25.74 25.74 0.0M
2021-03-22 26.34 26.34 26.21 26.21 0.0M
2021-03-19 26.21 26.21 26.21 26.21 0.0M
2021-03-18 26.07 26.07 26.07 26.07 0.0M
2021-03-17 26.22 26.22 26.22 26.22 0.0M
2021-03-16 26.10 26.10 26.10 26.10 0.0M
2021-03-15 26.11 26.11 26.11 26.11 0.0M
2021-03-12 26.04 26.04 26.04 26.04 0.0M
2021-03-11 25.93 25.93 25.93 25.93 0.0M
2021-03-09 25.66 25.81 25.66 25.75 4.9M
2021-03-08 25.60 25.60 25.40 25.40 0.0M
2021-03-05 25.37 25.37 25.37 25.37 0.0M
2021-03-04 25.05 25.05 25.05 25.05 0.0M
2021-03-03 25.22 25.22 25.22 25.22 0.0M
2021-03-02 25.08 25.18 25.08 25.18 0.0M
2021-03-01 25.20 25.20 25.20 25.20 0.0M
2021-02-26 24.81 24.81 24.72 24.72 0.0M
2021-02-25 24.95 24.95 24.95 24.95 0.0M
2021-02-24 25.39 25.40 25.39 25.40 0.0M