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

22.26

+0.125(+0.56%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202522.222.2622.2622.322.17,616
August 15, 202522.3222.1422.1422.3222.147,967
August 14, 202522.2922.2522.2522.3922.254,401
August 13, 202522.4522.3322.3322.4722.336,597
August 12, 202522.3222.4222.4222.4822.329,415
August 11, 202522.2622.2522.2522.3322.2118,795
August 08, 202522.3722.2522.2522.3722.252,627
August 07, 202522.2422.2322.2322.3422.1211,530
August 06, 202522.2422.1222.1222.2422.063,102
August 05, 202522.2322.1722.1722.2422.146,250
August 04, 202521.9921.9321.9322.0821.9316,069
August 01, 202522.1921.9121.9122.1921.8721,732
July 31, 202522.422.2322.2322.422.2312,077
July 30, 202522.1922.3422.3422.422.199,273
July 29, 202522.0622.1522.1522.2722.0520,648
July 28, 202521.9821.9321.9322.1321.8835,420
July 25, 202521.9721.8921.892221.8914,662
July 24, 202522.1621.9921.9922.1621.947,332
July 23, 20252222.122.122.121.919,471
July 22, 202521.8321.9821.9821.9821.8327,311
July 21, 202521.8821.8821.8821.921.82950
July 18, 20252221.7921.792221.793,374
July 17, 202521.8821.8621.8621.8921.785,948
July 16, 202521.7621.5821.5821.8321.589,835
July 15, 202521.7321.6921.6921.7521.6715,983
July 14, 202521.6621.7121.7121.7521.663,552
July 11, 202521.7821.5521.5521.7821.557,509
July 10, 202521.5521.6721.6721.721.4915,454
July 09, 202521.721.621.621.7821.614,455
July 08, 202521.721.721.721.7721.6424,357
July 07, 202521.8321.7621.7621.921.7333,066
July 04, 202521.8821.7921.7921.8821.7712,248
July 03, 202521.6621.8221.8221.921.665,007
July 02, 202521.6521.6721.6721.6721.493,226
July 01, 202521.5521.4421.4421.5521.3815,168
June 30, 202521.3721.3721.3721.421.39,792
June 27, 202521.4421.3421.3421.4421.284,550
June 26, 202521.4221.3621.3621.4421.286,598
June 25, 202521.4821.3221.3221.6421.3211,177
June 24, 202521.6421.4721.4721.6421.4711,391
June 23, 202521.5421.4121.4121.5821.46,756
June 20, 202521.5721.3921.3921.621.3911,441
June 19, 202521.5521.4621.4621.5521.48,913
June 18, 202521.6121.5721.5721.6521.561,458
June 17, 202521.6621.6421.6421.6821.481,336
June 16, 202521.5621.5921.5921.6921.55,940
June 13, 202521.5221.4221.4221.5521.3711,799
June 12, 202521.7421.5721.5721.7421.3615,450
June 11, 202521.9722.0521.6722.0921.9324,808
June 10, 202522.0322.0221.6422.0821.957,126
June 09, 202521.9821.8421.4721.9821.834,040
June 06, 202521.8921.8321.4621.921.8818
June 05, 202521.821.7821.7821.821.72,138
June 04, 202522.0221.8421.8422.0221.842,405
June 03, 202521.6821.7821.7821.8121.67,825
June 02, 202521.5821.5521.5521.721.4224,996
May 30, 202522.0721.6721.6722.0721.643,806
May 29, 202522.2321.9221.9222.2321.883,280
May 28, 202522.11222222.1121.983,605
May 27, 202521.9521.9221.9221.9721.824,037
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved