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

26.48

+0.27(+1.03%)

Updated at September 08 08:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.9626.2126.2126.3925.96300
September 04, 202526.0725.9725.9726.325.891,004
September 03, 202526.0726.1526.1526.3825.916,035
September 02, 202525.8926.0726.0726.4125.78360
September 01, 202526.2526.0826.0826.2525.828,683
August 29, 202526.3926.1526.1526.3926.09893
August 28, 202526.3626.4626.4626.4626.171,510
August 27, 202526.525.9925.9926.525.81,304
August 26, 202526.4626.226.226.4625.963,455
August 22, 202526.0626.3926.3926.4925.61419
August 21, 20252625.8325.832625.77718
August 20, 202525.4626262625.465,679
August 19, 202526.425.7625.7626.425.682,827
August 18, 202526.1925.9125.9126.1925.7866
August 15, 202526.2725.9125.9126.2725.82677
August 14, 202525.8225.9425.9426.225.792,674
August 13, 202526.3426.1926.1926.3426.09776
August 12, 202526.0926.1726.1726.4725.69424
August 11, 202526.0225.8125.8126.0225.68978
August 08, 202526.0825.9625.9626.0825.82149
August 07, 20252625.8525.852625.651,217
August 06, 202525.825.7725.7725.8225.62200
August 05, 202525.7425.6125.6125.7425.28481
August 04, 202525.6225.4525.4525.8725.3399
August 01, 202525.4725.425.425.4725.08943
July 31, 202525.7125.4225.4225.7125.31863
July 30, 202526.3325.6725.6726.3325.65,632
July 29, 20252625.5725.5726.5225.461,925
July 28, 202525.8825.525.526.2725.5341
July 25, 202525.925.6825.6825.925.63411
July 24, 202526.1825.7925.7926.1825.79262
July 23, 202525.8925.8225.8225.8925.6511
July 22, 202525.725.6825.6825.7225.53430
July 21, 202525.4825.5925.5925.6425.316,400
July 18, 202525.6625.5425.5425.6625.3838
July 17, 202525.525.425.425.525.2175
July 16, 202525.5425.2525.2525.5425.212
July 15, 202525.5325.2125.2125.5325.1268
July 14, 202525.5925.325.325.6725.3130
July 11, 202525.6625.2425.2425.6625.24591
July 10, 202525.4725.3125.3125.4725.21952
July 09, 202525.7325.2825.2825.7325.285,409
July 08, 202525.5225.4125.4125.5925.41945
July 07, 202525.525.5525.5525.725.471,695
July 04, 202525.825.6425.6425.825.53391
July 03, 202525.7925.6325.6325.7925.511,016
July 02, 202525.6325.6525.6525.6525.141,011
July 01, 202525.4225.325.325.4225.253,372
June 30, 202525.1825.125.125.1824.94411
June 27, 202525.1724.9924.9925.1724.91805
June 26, 202525.1425.0925.0925.1424.92,208
June 25, 202525.1524.8324.8325.1524.761,763
June 24, 202525.224.9824.9825.224.79645
June 23, 202524.8524.7524.7525.3424.0766
June 20, 202524.8824.6824.6824.9624.68841
June 19, 202524.8224.5924.5924.8224.5933
June 18, 202525.1424.8824.8825.1424.88190
June 17, 202525.0324.9324.9325.0324.9310
June 16, 202524.6425.0425.0425.4424.63899
June 13, 202524.9124.8124.8124.9124.7224
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved