Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF - EHDL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.85	23.53	23.53	23.85	23.43	14,420
November 06, 2025	23.78	23.7	23.7	23.84	23.7	10,793
November 05, 2025	23.39	23.87	23.87	23.87	23.39	13,809
November 04, 2025	23.55	23.5	23.5	23.59	23.4	12,960
November 03, 2025	23.53	23.58	23.58	23.61	23.38	23,860
October 31, 2025	23.3	23.22	23.22	23.33	23.2	14,960
October 30, 2025	23.22	23.27	23.27	23.32	23.19	12,115
October 29, 2025	23.05	23.21	23.21	23.3	23.05	9,331
October 28, 2025	23.13	23.24	23.24	23.24	23.02	9,803
October 27, 2025	23.17	23.09	23.09	23.17	23.04	2,232
October 24, 2025	23.13	22.97	22.97	23.13	22.97	5,852
October 23, 2025	22.91	22.9	22.9	23	22.89	4,641
October 22, 2025	22.8	22.76	22.76	22.84	22.74	3,153
October 21, 2025	22.75	22.73	22.73	22.79	22.63	8,510
October 20, 2025	22.6	22.61	22.61	22.71	22.45	9,834
October 17, 2025	22.15	22.36	22.36	22.4	22.03	6,900
October 16, 2025	22.54	22.47	22.47	22.54	22.35	3,319
October 15, 2025	22.46	22.35	22.35	22.46	22.32	7,635
October 14, 2025	22.27	22.33	22.33	22.36	22.25	8,984
October 13, 2025	22.25	22.4	22.4	22.4	22.18	12,218
October 10, 2025	22.46	21.88	21.88	22.49	21.88	10,753
October 09, 2025	22.44	22.48	22.48	22.48	22.39	4,578
October 08, 2025	22.1	22.27	22.27	22.33	22.1	2,429
October 07, 2025	22.34	22.28	22.28	22.34	22.17	3,512
October 06, 2025	22.26	22.22	22.22	22.34	22.12	10,894
October 03, 2025	22.22	22.17	22.17	22.27	22.15	3,258
October 02, 2025	22.35	22.22	22.22	22.35	22.22	8,245
October 01, 2025	22.18	22.24	22.24	22.35	22.18	10,390
September 30, 2025	22.24	22.3	22.3	22.32	22.23	3,951
September 29, 2025	22.33	22.35	22.35	22.38	22.25	8,257
September 26, 2025	22.34	22.27	22.27	22.34	22.21	7,087
September 25, 2025	22.39	22.34	22.34	22.41	22.26	6,899
September 24, 2025	22.3	22.27	22.27	22.43	22.27	12,028
September 23, 2025	22.24	22.38	22.38	22.42	22.17	13,652
September 22, 2025	22.39	22.17	22.17	22.39	22.14	3,515
September 19, 2025	22.46	22.48	22.48	22.48	22.41	4,221
September 18, 2025	22.4	22.35	22.35	22.4	22.33	1,589
September 17, 2025	22.25	22.37	22.37	22.42	22.25	2,886
September 16, 2025	22.39	22.31	22.31	22.39	22.26	3,865
September 15, 2025	22.33	22.37	22.37	22.39	22.26	10,720
September 12, 2025	22.34	22.33	22.33	22.34	22.22	3,868
September 11, 2025	22.25	22.35	22.35	22.36	22.24	13,355
September 10, 2025	22.55	22.52	22.11	22.55	22.41	7,374
September 09, 2025	22.49	22.51	22.09	22.51	22.42	8,381
September 08, 2025	22.57	22.45	22.45	22.57	22.36	5,818
September 05, 2025	22.38	22.34	22.34	22.45	22.31	5,425
September 04, 2025	22.27	22.32	22.32	22.32	22.2	11,370
September 03, 2025	22.27	22.26	22.26	22.34	22.25	6,920
September 02, 2025	22.41	22.28	22.28	22.41	22.24	10,150
September 01, 2025	22.33	22.27	22.27	22.33	22.27	10,312
August 29, 2025	22.51	22.36	22.36	22.51	22.35	6,483
August 28, 2025	22.51	22.52	22.52	22.56	22.39	8,954
August 27, 2025	22.38	22.39	22.39	22.44	22.37	7,708
August 26, 2025	22.56	22.48	22.48	22.56	22.47	4,883
August 25, 2025	22.59	22.54	22.54	22.59	22.46	3,573
August 22, 2025	22.36	22.52	22.52	22.52	22.04	3,940
August 21, 2025	22.29	22.23	22.23	22.34	22.19	14,167
August 20, 2025	22.03	22.15	22.15	22.23	22.03	7,409
August 19, 2025	22.26	22.08	22.08	22.26	22.05	14,776
August 18, 2025	22.2	22.26	22.26	22.3	22.1	7,616

Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (EHDL.DE) XETRA