IMVP
Invesco India ETF
stockNYSEETF
Market OpenOct 5, 2026 2:28:42 PM EDT
18.53USD+0.108%(+0.02)18,786
18.26Bid18.80Ask0.54SpreadIMVP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.51 | 18.53 | 18.51 | 18.53 | +0.054% | 18,786 | 0.000% |
| 2026-10-02 | 18.61 | 18.69 | 18.48 | 18.52 | +0.379% | 17,900 | +0.054% |
| 2026-10-01 | 18.53 | 18.61 | 18.45 | 18.45 | -1.072% | 17,923 | +0.434% |
| 2026-09-30 | 18.64 | 18.70 | 18.64 | 18.65 | -0.982% | 28,630 | -0.643% |
| 2026-09-29 | 18.84 | 18.87 | 18.78 | 18.84 | -0.511% | 12,750 | -1.619% |
| 2026-09-28 | 18.98 | 18.98 | 18.88 | 18.93 | -1.934% | 13,672 | -2.122% |
| 2026-09-25 | 19.26 | 19.35 | 19.19 | 19.31 | +0.286% | 31,727 | -4.015% |
| 2026-09-24 | 19.26 | 19.28 | 19.20 | 19.25 | -0.104% | 32,548 | -3.740% |
| 2026-09-23 | 19.40 | 19.40 | 19.27 | 19.27 | -0.670% | 23,423 | -3.840% |
| 2026-09-22 | 19.41 | 19.47 | 19.34 | 19.40 | -0.154% | 17,634 | -4.485% |
| 2026-09-21 | 19.35 | 19.44 | 19.35 | 19.43 | +1.356% | 24,762 | -4.632% |
| 2026-09-18 | 19.22 | 19.25 | 19.15 | 19.17 | -0.516% | 72,123 | -3.339% |
| 2026-09-17 | 19.27 | 19.33 | 19.23 | 19.27 | +1.338% | 36,550 | -3.837% |
| 2026-09-16 | 19.17 | 19.20 | 18.91 | 19.02 | -0.325% | 17,706 | -2.551% |
| 2026-09-15 | 19.16 | 19.17 | 19.07 | 19.08 | -1.716% | 15,371 | -2.867% |
| 2026-09-14 | 19.32 | 19.44 | 19.30 | 19.41 | -0.206% | 11,333 | -4.534% |
| 2026-09-11 | 19.42 | 19.46 | 19.36 | 19.45 | +0.817% | 14,461 | -4.730% |
| 2026-09-10 | 19.42 | 19.42 | 19.26 | 19.29 | -1.579% | 9,926 | -3.951% |
| 2026-09-09 | 19.63 | 19.70 | 19.59 | 19.60 | -0.667% | 12,165 | -5.468% |
| 2026-09-08 | 19.82 | 19.82 | 19.71 | 19.73 | -1.553% | 9,178 | -6.099% |
| 2026-09-04 | 20.02 | 20.07 | 20.02 | 20.04 | -0.300% | 5,046 | -7.557% |
| 2026-09-03 | 20.11 | 20.13 | 20.08 | 20.11 | -0.322% | 9,807 | -7.834% |
| 2026-09-02 | 20.15 | 20.26 | 20.14 | 20.17 | +1.027% | 7,229 | -8.131% |
| 2026-09-01 | 19.97 | 20.14 | 19.94 | 19.96 | -0.275% | 7,475 | -7.188% |
| 2026-08-31 | 20.09 | 20.09 | 19.98 | 20.02 | -0.050% | 12,756 | -7.443% |
| 2026-08-28 | 20.11 | 20.19 | 20.00 | 20.03 | -0.050% | 13,893 | -7.489% |
| 2026-08-27 | 20.02 | 20.08 | 19.98 | 20.04 | -0.140% | 10,325 | -7.535% |
| 2026-08-26 | 20.14 | 20.19 | 20.06 | 20.07 | -1.019% | 22,919 | -7.664% |
| 2026-08-25 | 20.20 | 20.27 | 20.15 | 20.27 | +1.857% | 17,934 | -8.605% |
| 2026-08-24 | 19.97 | 19.97 | 19.86 | 19.91 | -0.624% | 8,316 | -6.908% |
| 2026-08-21 | 20.06 | 20.07 | 20.02 | 20.03 | +0.200% | 21,127 | -7.489% |
| 2026-08-20 | 20.02 | 20.04 | 19.95 | 19.99 | -0.339% | 14,225 | -7.304% |
| 2026-08-19 | 20.04 | 20.09 | 20.02 | 20.06 | +0.440% | 5,023 | -7.617% |
| 2026-08-18 | 20.10 | 20.11 | 19.97 | 19.97 | -1.236% | 8,039 | -7.211% |
| 2026-08-17 | 20.23 | 20.33 | 20.19 | 20.22 | 0.000% | 11,315 | -8.358% |
| 2026-08-14 | 20.28 | 20.32 | 20.21 | 20.22 | -1.028% | 13,481 | -8.358% |
| 2026-08-13 | 20.44 | 20.47 | 20.33 | 20.43 | +0.442% | 29,905 | -9.300% |
| 2026-08-12 | 20.44 | 20.49 | 20.33 | 20.34 | -0.196% | 16,662 | -8.899% |
| 2026-08-11 | 20.37 | 20.47 | 20.36 | 20.38 | +0.047% | 39,928 | -9.078% |
| 2026-08-10 | 20.45 | 20.47 | 20.37 | 20.37 | -1.045% | 22,188 | -9.035% |
| 2026-08-07 | 20.60 | 20.67 | 20.56 | 20.59 | +1.058% | 21,374 | -9.986% |
| 2026-08-06 | 20.40 | 20.58 | 20.36 | 20.37 | -0.392% | 91,996 | -9.033% |
| 2026-08-05 | 20.50 | 20.67 | 20.45 | 20.45 | -0.292% | 32,366 | -9.389% |
| 2026-08-04 | 20.37 | 20.60 | 20.37 | 20.51 | +0.441% | 21,282 | -9.654% |
| 2026-08-03 | 20.38 | 20.44 | 20.33 | 20.42 | +1.089% | 18,389 | -9.256% |
| 2026-07-31 | 20.19 | 20.31 | 20.19 | 20.20 | -0.148% | 17,128 | -8.267% |
| 2026-07-30 | 20.25 | 20.38 | 20.21 | 20.23 | +0.747% | 15,178 | -8.403% |
| 2026-07-29 | 20.11 | 20.22 | 20.07 | 20.08 | -0.594% | 10,482 | -7.719% |
| 2026-07-28 | 20.02 | 20.34 | 20.00 | 20.20 | +1.101% | 28,029 | -8.267% |
| 2026-07-27 | 19.87 | 19.99 | 19.82 | 19.98 | +1.731% | 277,194 | -7.257% |
| 2026-07-24 | 19.72 | 19.95 | 19.63 | 19.64 | +0.051% | 736,536 | -5.652% |
| 2026-07-23 | 19.73 | 19.73 | 19.50 | 19.63 | -1.108% | 35,904 | -5.604% |
| 2026-07-22 | 19.90 | 19.97 | 19.75 | 19.85 | -0.750% | 23,424 | -6.650% |
| 2026-07-21 | 19.89 | 20.06 | 19.89 | 20.00 | +0.553% | 20,763 | -7.350% |
| 2026-07-20 | 19.85 | 20.06 | 19.84 | 19.89 | +0.151% | 85,672 | -6.838% |
| 2026-07-17 | 19.83 | 19.90 | 19.79 | 19.86 | -0.028% | 40,581 | -6.697% |
| 2026-07-16 | 19.81 | 19.91 | 19.81 | 19.87 | -0.969% | 20,486 | -6.723% |
| 2026-07-15 | 19.99 | 20.08 | 19.95 | 20.06 | +0.150% | 29,089 | -7.627% |
| 2026-07-14 | 20.01 | 20.08 | 20.00 | 20.03 | -0.472% | 16,915 | -7.489% |
| 2026-07-13 | 20.25 | 20.25 | 20.07 | 20.13 | +0.025% | 41,230 | -7.925% |
| 2026-07-10 | 20.13 | 20.20 | 20.12 | 20.12 | +0.270% | 25,779 | -7.903% |
| 2026-07-09 | 19.97 | 20.19 | 19.94 | 20.07 | +0.229% | 25,552 | -7.654% |
| 2026-07-08 | 20.03 | 20.05 | 19.93 | 20.02 | -0.645% | 9,132 | -7.443% |
| 2026-07-07 | 20.25 | 20.28 | 20.12 | 20.15 | -0.690% | 16,969 | -8.040% |
| 2026-07-06 | 20.16 | 20.31 | 20.16 | 20.29 | +0.643% | 35,318 | -8.674% |
| 2026-07-02 | 20.09 | 20.22 | 20.09 | 20.16 | +0.852% | 12,103 | -8.087% |
| 2026-07-01 | 19.97 | 20.12 | 19.97 | 19.99 | -0.399% | 35,455 | -7.304% |
| 2026-06-30 | 20.00 | 20.18 | 20.00 | 20.07 | -0.249% | 43,524 | -7.673% |
| 2026-06-29 | 20.06 | 20.19 | 20.00 | 20.12 | +0.349% | 18,270 | -7.903% |
| 2026-06-26 | 20.19 | 20.20 | 20.05 | 20.05 | -0.348% | 38,460 | -7.581% |
| 2026-06-25 | 20.15 | 20.18 | 20.00 | 20.12 | -0.887% | 29,249 | -7.903% |
| 2026-06-24 | 20.18 | 20.34 | 20.15 | 20.30 | +0.845% | 19,564 | -8.719% |
| 2026-06-23 | 20.19 | 20.28 | 20.11 | 20.13 | -2.329% | 22,674 | -7.948% |
| 2026-06-22 | 20.46 | 20.72 | 20.46 | 20.61 | -1.951% | 23,892 | -10.092% |
| 2026-06-18 | 21.06 | 21.16 | 21.00 | 21.02 | +0.864% | 24,345 | -11.846% |
| 2026-06-17 | 20.99 | 21.03 | 20.74 | 20.84 | 0.000% | 31,873 | -11.084% |
| 2026-06-16 | 20.88 | 20.91 | 20.79 | 20.84 | +0.434% | 25,180 | -11.084% |
| 2026-06-15 | 20.68 | 20.80 | 20.68 | 20.75 | +1.467% | 18,568 | -10.699% |
| 2026-06-12 | 20.39 | 20.56 | 20.31 | 20.45 | +0.988% | 48,129 | -9.389% |
| 2026-06-11 | 20.02 | 20.42 | 20.00 | 20.25 | +0.049% | 49,785 | -8.494% |
| 2026-06-10 | 20.29 | 20.53 | 20.15 | 20.24 | -1.172% | 28,603 | -8.449% |
| 2026-06-09 | 20.58 | 20.69 | 20.36 | 20.48 | +0.196% | 67,935 | -9.521% |
| 2026-06-08 | 20.43 | 20.54 | 20.37 | 20.44 | +0.049% | 11,484 | -9.344% |
| 2026-06-05 | 20.80 | 20.80 | 20.36 | 20.43 | -1.590% | 13,179 | -9.300% |
| 2026-06-04 | 20.66 | 20.92 | 20.66 | 20.76 | +1.765% | 17,582 | -10.742% |
| 2026-06-03 | 20.66 | 20.70 | 20.40 | 20.40 | -2.111% | 42,731 | -9.167% |
| 2026-06-02 | 20.69 | 20.87 | 20.68 | 20.84 | +0.774% | 40,918 | -11.084% |
| 2026-06-01 | 20.70 | 20.74 | 20.59 | 20.68 | -1.898% | 20,284 | -10.397% |
| 2026-05-29 | 21.08 | 21.16 | 20.98 | 21.08 | 0.000% | 26,668 | -12.097% |
| 2026-05-28 | 20.71 | 21.10 | 20.71 | 21.08 | +1.076% | 82,185 | -12.097% |
| 2026-05-27 | 21.01 | 21.10 | 20.75 | 20.86 | -0.403% | 134,117 | -11.151% |
| 2026-05-26 | 21.09 | 21.18 | 20.93 | 20.94 | +0.191% | 563,937 | -11.509% |
| 2026-05-22 | 21.00 | 21.11 | 20.90 | 20.90 | +0.192% | 47,743 | -11.340% |
| 2026-05-21 | 20.50 | 20.89 | 20.50 | 20.86 | +0.261% | 129,079 | -11.170% |
| 2026-05-20 | 20.54 | 20.86 | 20.53 | 20.81 | +1.146% | 28,004 | -10.938% |
| 2026-05-19 | 20.50 | 20.59 | 20.46 | 20.57 | -0.532% | 21,744 | -9.917% |
| 2026-05-18 | 20.80 | 20.84 | 20.55 | 20.68 | -1.206% | 25,907 | -10.397% |
| 2026-05-15 | 20.93 | 21.06 | 20.88 | 20.93 | -0.850% | 23,884 | -11.477% |
| 2026-05-14 | 20.94 | 21.15 | 20.94 | 21.11 | +1.549% | 89,432 | -12.230% |
| 2026-05-13 | 20.70 | 20.87 | 20.65 | 20.79 | +0.556% | 48,738 | -10.871% |
| 2026-05-12 | 20.76 | 20.80 | 20.57 | 20.68 | -1.454% | 40,705 | -10.375% |
| 2026-05-11 | 21.15 | 21.16 | 20.92 | 20.98 | -3.033% | 25,873 | -11.678% |
| 2026-05-08 | 21.73 | 21.78 | 21.52 | 21.64 | +0.002% | 23,275 | -14.356% |
| 2026-05-07 | 21.87 | 21.99 | 21.61 | 21.64 | -0.202% | 24,458 | -14.355% |
| 2026-05-06 | 21.42 | 21.70 | 21.42 | 21.68 | +1.713% | 14,200 | -14.528% |
| 2026-05-05 | 21.03 | 21.43 | 21.03 | 21.31 | +1.837% | 16,492 | -13.064% |
| 2026-05-04 | 21.40 | 21.40 | 20.89 | 20.93 | -2.219% | 28,874 | -11.467% |
| 2026-05-01 | 21.33 | 21.61 | 21.32 | 21.40 | -0.627% | 25,414 | -13.431% |
| 2026-04-30 | 21.32 | 21.54 | 21.19 | 21.54 | +1.460% | 18,533 | -13.974% |
| 2026-04-29 | 21.38 | 21.46 | 21.21 | 21.23 | -1.383% | 23,880 | -12.718% |
| 2026-04-28 | 21.30 | 21.56 | 21.30 | 21.53 | +0.362% | 30,028 | -13.925% |
| 2026-04-27 | 21.49 | 21.55 | 21.43 | 21.45 | -0.493% | 22,370 | -13.613% |
| 2026-04-24 | 21.47 | 21.67 | 21.31 | 21.56 | +0.355% | 58,123 | -14.039% |
| 2026-04-23 | 21.59 | 21.73 | 21.42 | 21.48 | -1.007% | 10,070 | -13.734% |
| 2026-04-22 | 21.68 | 21.83 | 21.60 | 21.70 | +0.363% | 20,845 | -14.602% |
| 2026-04-21 | 21.96 | 21.96 | 21.61 | 21.62 | -1.995% | 26,355 | -14.292% |
| 2026-04-20 | 22.34 | 22.34 | 22.05 | 22.06 | -1.781% | 25,019 | -16.002% |
| 2026-04-17 | 22.39 | 22.73 | 22.39 | 22.46 | +2.021% | 23,416 | -17.498% |
| 2026-04-16 | 21.95 | 22.10 | 21.81 | 22.02 | -0.068% | 28,790 | -15.830% |
| 2026-04-15 | 21.94 | 22.08 | 21.89 | 22.03 | +0.227% | 16,653 | -15.887% |
| 2026-04-14 | 21.96 | 22.15 | 21.83 | 21.98 | +0.826% | 23,685 | -15.696% |
| 2026-04-13 | 21.52 | 21.84 | 21.40 | 21.80 | +0.046% | 33,092 | -15.000% |
| 2026-04-10 | 21.75 | 21.90 | 21.66 | 21.79 | 0.000% | 32,230 | -14.961% |
| 2026-04-09 | 21.75 | 21.81 | 21.48 | 21.79 | +0.880% | 20,697 | -14.961% |
| 2026-04-08 | 21.68 | 21.84 | 21.45 | 21.60 | +4.296% | 23,844 | -14.213% |
| 2026-04-07 | 20.81 | 20.81 | 20.59 | 20.71 | +0.029% | 55,996 | -10.528% |
| 2026-04-06 | 20.58 | 20.77 | 20.55 | 20.70 | +1.691% | 26,104 | -10.501% |
| 2026-04-02 | 20.18 | 20.48 | 20.11 | 20.36 | -0.391% | 67,239 | -8.988% |
| 2026-04-01 | 20.34 | 20.47 | 20.24 | 20.44 | -0.438% | 69,036 | -9.344% |
| 2026-03-31 | 20.10 | 20.58 | 20.04 | 20.53 | +3.478% | 28,589 | -9.742% |
| 2026-03-30 | 19.98 | 20.05 | 19.80 | 19.84 | -1.146% | 48,959 | -6.603% |
| 2026-03-27 | 20.22 | 20.28 | 20.00 | 20.07 | -1.260% | 41,403 | -7.673% |
| 2026-03-26 | 20.57 | 20.69 | 20.32 | 20.33 | -2.231% | 37,114 | -8.837% |
| 2026-03-25 | 20.68 | 20.82 | 20.68 | 20.79 | +2.464% | 54,574 | -10.871% |
| 2026-03-24 | 20.36 | 20.55 | 20.17 | 20.29 | -2.919% | 26,268 | -8.674% |
| 2026-03-23 | 20.96 | 21.23 | 20.76 | 20.90 | +2.451% | 49,738 | -11.340% |
| 2026-03-20 | 20.83 | 21.00 | 20.40 | 20.40 | -2.064% | 19,741 | -9.167% |
| 2026-03-19 | 20.89 | 20.93 | 20.76 | 20.83 | -0.998% | 32,668 | -11.042% |
| 2026-03-18 | 21.25 | 21.31 | 21.02 | 21.04 | -1.774% | 40,173 | -11.930% |
| 2026-03-17 | 21.45 | 21.65 | 21.40 | 21.42 | +0.234% | 18,959 | -13.492% |
| 2026-03-16 | 21.41 | 21.45 | 21.35 | 21.37 | +0.527% | 20,230 | -13.290% |
| 2026-03-13 | 21.47 | 21.61 | 21.25 | 21.26 | -1.856% | 80,787 | -12.833% |
| 2026-03-12 | 21.94 | 21.94 | 21.60 | 21.66 | -1.878% | 63,154 | -14.451% |
| 2026-03-11 | 22.12 | 22.19 | 22.00 | 22.07 | -0.699% | 26,308 | -16.057% |
| 2026-03-10 | 22.19 | 22.49 | 22.19 | 22.23 | -0.090% | 55,954 | -16.644% |
| 2026-03-09 | 21.95 | 22.30 | 21.84 | 22.25 | -0.202% | 72,739 | -16.719% |
| 2026-03-06 | 22.34 | 22.47 | 22.23 | 22.30 | -0.768% | 31,933 | -16.887% |
| 2026-03-05 | 22.42 | 22.73 | 22.29 | 22.47 | +0.257% | 21,345 | -17.526% |
| 2026-03-04 | 22.38 | 22.56 | 22.22 | 22.41 | -0.134% | 45,194 | -17.313% |
| 2026-03-03 | 22.38 | 22.61 | 22.13 | 22.44 | -2.435% | 108,923 | -17.424% |
| 2026-03-02 | 23.01 | 23.10 | 22.78 | 23.00 | -1.667% | 19,442 | -19.435% |
| 2026-02-27 | 23.32 | 23.54 | 23.32 | 23.39 | -0.890% | 22,296 | -20.778% |
| 2026-02-26 | 23.62 | 23.90 | 23.60 | 23.60 | -0.085% | 14,807 | -21.483% |
| 2026-02-25 | 23.58 | 23.83 | 23.57 | 23.62 | +0.639% | 40,707 | -21.550% |
| 2026-02-24 | 23.37 | 23.76 | 23.37 | 23.47 | +0.294% | 31,856 | -21.048% |
| 2026-02-23 | 24.00 | 24.00 | 23.38 | 23.40 | 0.000% | 27,954 | -20.816% |