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
January 14, 2026	27.73	28.01	28.01	28.08	27.73	2,893
January 13, 2026	28.06	27.91	27.91	28.09	27.63	2,632
January 12, 2026	28.09	27.93	27.93	28.09	27.82	13,271
January 09, 2026	28.1	27.89	27.89	28.1	27.57	1,473
January 08, 2026	27.51	27.72	27.72	27.83	27.51	461
January 07, 2026	28.09	27.69	27.69	28.09	27.57	716
January 06, 2026	27.26	27.89	27.89	28.11	27.26	1,756
January 05, 2026	27.43	27.71	27.71	27.71	27.23	6,280
January 02, 2026	27.94	27.5	27.5	27.94	27	192
December 31, 2025	26.99	27.35	27.35	27.49	26.99	41
December 30, 2025	27.4	27.37	27.37	27.67	26.99	157
December 29, 2025	27.63	27.29	27.29	27.63	27.03	3,321
December 24, 2025	27.05	27.14	27.14	27.59	26.74	154
December 23, 2025	27.12	26.92	26.92	27.18	26.7	1,583
December 22, 2025	27.64	27.06	27.06	27.64	26.07	2,222
December 19, 2025	27.05	27.08	27.08	27.24	26.68	558
December 18, 2025	27.28	26.93	26.93	27.28	26.65	1,237
December 17, 2025	27.16	26.65	26.65	27.16	26.08	701
December 16, 2025	27.19	26.85	26.85	27.19	26.75	317
December 15, 2025	26.76	27.2	27.2	27.27	26.76	3,799
December 12, 2025	27.07	27	27.09	27.26	26.88	1,769
December 11, 2025	26.61	27.07	27.07	27.23	26.61	591
December 10, 2025	27.1	27.22	26.94	27.62	27.1	1,580
December 09, 2025	28.1	27.28	26.99	28.1	26.97	940
December 08, 2025	27.13	27.31	27.02	27.52	26.59	5,435
December 05, 2025	28.3	27.71	27.71	28.3	27.18	1,567
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

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