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

28.01

+0.095(+0.34%)

Updated at January 14 04:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202627.7328.0128.0128.0827.732,893
January 13, 202628.0627.9127.9128.0927.632,632
January 12, 202628.0927.9327.9328.0927.8213,271
January 09, 202628.127.8927.8928.127.571,473
January 08, 202627.5127.7227.7227.8327.51461
January 07, 202628.0927.6927.6928.0927.57716
January 06, 202627.2627.8927.8928.1127.261,756
January 05, 202627.4327.7127.7127.7127.236,280
January 02, 202627.9427.527.527.9427192
December 31, 202526.9927.3527.3527.4926.9941
December 30, 202527.427.3727.3727.6726.99157
December 29, 202527.6327.2927.2927.6327.033,321
December 24, 202527.0527.1427.1427.5926.74154
December 23, 202527.1226.9226.9227.1826.71,583
December 22, 202527.6427.0627.0627.6426.072,222
December 19, 202527.0527.0827.0827.2426.68558
December 18, 202527.2826.9326.9327.2826.651,237
December 17, 202527.1626.6526.6527.1626.08701
December 16, 202527.1926.8526.8527.1926.75317
December 15, 202526.7627.227.227.2726.763,799
December 12, 202527.072727.0927.2626.881,769
December 11, 202526.6127.0727.0727.2326.61591
December 10, 202527.127.2226.9427.6227.11,580
December 09, 202528.127.2826.9928.126.97940
December 08, 202527.1327.3127.0227.5226.595,435
December 05, 202528.327.7127.7128.327.181,567
December 04, 202527.8627.8427.8427.9227.5712,699
December 03, 202527.8627.8627.8627.9827.631,575
December 02, 202527.5527.6227.6227.7827.55976
December 01, 202527.4427.5327.5327.5727.11532
November 28, 202527.4427.4427.4427.5127.02211
November 27, 202527.7127.4227.4227.7127.135
November 26, 202527.5227.4527.4527.5227.16540
November 25, 202527.4927.3927.3927.4927.124,678
November 24, 202527.2327.227.227.2327.03408
November 21, 202527.4527.1427.1427.4526.351,844
November 20, 202527.7827.4827.4827.7827.4836
November 19, 202527.7227.3827.3827.7227.26543
November 18, 202527.4227.5627.5627.5726.641,155
November 17, 202527.827.6227.6227.9227.542,868
November 14, 202527.7827.8927.8927.9627.41944
November 13, 202528.01282828.0127.54703
November 12, 202528.0428.0528.0528.0527.563,232
November 11, 202527.9627.7927.7927.9627.7336
November 10, 202527.7927.727.727.7927.28159
November 07, 202527.3127.2327.2327.5127.22908
November 06, 202527.4827.4827.4827.5427.253,489
November 05, 202526.6427.2227.2227.2326.64258
November 04, 202527.1927.1627.1627.7626.698,951
November 03, 202526.7727.2527.2527.2526.77522
October 31, 202526.9726.7726.7727.0826.77267
October 30, 202527.1626.9726.9727.1626.65182
October 29, 202527.2527.3727.3727.3726.87755
October 28, 202527.0227.1727.1727.1726.761,346
October 27, 202526.9327.0327.0327.0326.75711
October 24, 202526.0726.926.927.3726.07296
October 23, 202526.7126.7626.7627.1926.241,332
October 22, 202526.4626.4126.4126.526.1576
October 21, 202526.7226.526.526.7226.35689
October 20, 202526.2826.4526.4526.5226.153,728
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved