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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.86	27.84	27.84	27.92	27.57	12,699
December 03, 2025	27.86	27.86	27.86	27.98	27.63	1,575
December 02, 2025	27.55	27.62	27.62	27.78	27.55	976
December 01, 2025	27.44	27.53	27.53	27.57	27.11	532
November 28, 2025	27.44	27.44	27.44	27.51	27.02	211
November 27, 2025	27.71	27.42	27.42	27.71	27.1	35
November 26, 2025	27.52	27.45	27.45	27.52	27.16	540
November 25, 2025	27.49	27.39	27.39	27.49	27.12	4,678
November 24, 2025	27.23	27.2	27.2	27.23	27.03	408
November 21, 2025	27.45	27.14	27.14	27.45	26.35	1,844
November 20, 2025	27.78	27.48	27.48	27.78	27.48	36
November 19, 2025	27.72	27.38	27.38	27.72	27.26	543
November 18, 2025	27.42	27.56	27.56	27.57	26.64	1,155
November 17, 2025	27.8	27.62	27.62	27.92	27.54	2,868
November 14, 2025	27.78	27.89	27.89	27.96	27.41	944
November 13, 2025	28.01	28	28	28.01	27.54	703
November 12, 2025	28.04	28.05	28.05	28.05	27.56	3,232
November 11, 2025	27.96	27.79	27.79	27.96	27.7	336
November 10, 2025	27.79	27.7	27.7	27.79	27.28	159
November 07, 2025	27.31	27.23	27.23	27.51	27.22	908
November 06, 2025	27.48	27.48	27.48	27.54	27.25	3,489
November 05, 2025	26.64	27.22	27.22	27.23	26.64	258
November 04, 2025	27.19	27.16	27.16	27.76	26.69	8,951
November 03, 2025	26.77	27.25	27.25	27.25	26.77	522
October 31, 2025	26.97	26.77	26.77	27.08	26.77	267
October 30, 2025	27.16	26.97	26.97	27.16	26.65	182
October 29, 2025	27.25	27.37	27.37	27.37	26.87	755
October 28, 2025	27.02	27.17	27.17	27.17	26.76	1,346
October 27, 2025	26.93	27.03	27.03	27.03	26.75	711
October 24, 2025	26.07	26.9	26.9	27.37	26.07	296
October 23, 2025	26.71	26.76	26.76	27.19	26.24	1,332
October 22, 2025	26.46	26.41	26.41	26.5	26.15	76
October 21, 2025	26.72	26.5	26.5	26.72	26.35	689
October 20, 2025	26.28	26.45	26.45	26.52	26.15	3,728
October 17, 2025	26.72	26.32	26.32	26.72	25.76	853
October 16, 2025	25.93	26.18	26.18	26.38	25.93	199
October 15, 2025	25.83	26.01	26.01	26.65	25.83	303
October 14, 2025	26.04	25.82	25.82	26.05	25.74	132
October 13, 2025	25.99	25.87	25.87	25.99	24.78	109
October 10, 2025	26.21	25.63	25.63	26.21	25.38	164
October 09, 2025	26.27	25.96	25.96	26.27	25.84	445
October 08, 2025	26	25.88	25.88	26	25.12	288
October 07, 2025	25.91	25.92	25.92	26.19	25.85	667
October 06, 2025	25.91	26.01	26.01	26.72	25.91	1,371
October 03, 2025	26.19	26.04	26.04	26.19	25.98	1,794
October 02, 2025	26.24	26	26	26.43	26	1,674
October 01, 2025	26.33	26.09	26.09	26.33	25.99	147
September 30, 2025	26.23	26.2	26.2	26.38	26.04	996
September 29, 2025	26	26.2	26.2	26.27	25.82	473
September 26, 2025	26.19	26.04	26.04	26.19	25.87	165
September 25, 2025	26.27	26.07	26.07	26.33	26	34
September 24, 2025	26.61	26.28	26.28	26.61	26.24	129
September 23, 2025	25.32	26.5	26.5	26.5	25.32	10,608
September 22, 2025	26.31	26.1	26.1	26.47	25.99	397
September 19, 2025	26.45	26.33	26.33	26.45	26.29	101
September 18, 2025	26.44	26.36	26.36	26.49	26.36	62
September 17, 2025	26.64	26.69	26.69	26.69	26.43	527
September 16, 2025	26.09	26.72	26.72	26.72	26.09	963
September 15, 2025	26.2	26.36	26.36	26.38	26.07	1,002
September 12, 2025	26.24	26.14	26.14	26.24	25.81	488

Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (EMHD.L) LSE