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

30.21

+0.235(+0.78%)

Updated at February 20 04:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202629.7930.2130.2130.4829.79138
February 19, 202629.7529.9729.9730.1629.75205
February 18, 202629.7630.1130.1130.2129.76309
February 17, 202630.129.8129.8130.129.712,106
February 16, 202629.8430.0330.0330.2429.842,243
February 13, 202630.3329.8729.8730.3329.783,227
February 12, 202630.530.230.230.6230.21,326
February 11, 202629.8230.3130.3130.429.821,440
February 10, 202630.2930.0130.0130.2929.63567
February 09, 202630.1830.0130.0130.1829.533,020
February 06, 202629.9129.729.729.9128.741,573
February 05, 202628.7429.4129.4129.9328.741,335
February 04, 202629.9329.4829.4830.229.481,892
February 03, 202629.229.7329.7329.7929.22,688
February 02, 20262929.329.329.328.73,927
January 30, 202629.7829.529.529.7929.145,026
January 29, 202629.3629.5929.5930.0329.365,541
January 28, 202628.9429.4829.4830.1328.945,506
January 27, 202629.3829.5529.5129.5929.17112
January 26, 202629.6429.3629.3629.6428.653,454
January 23, 202629.3292929.328.71,978
January 22, 202628.7129.0529.0529.128.19263
January 21, 202628.3428.528.528.5527.53240
January 20, 202628.2528.3428.3428.4427.611,903
January 19, 202628.428.228.228.427.84228
January 16, 202628.2228.0928.0928.2628.05518
January 15, 202628.0728.1428.1428.2627.837,491
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved