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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,242.5	2,236.5	2,236.5	2,242.5	2,223	304
February 19, 2026	2,232	2,236.5	2,236.5	2,257.5	2,219	2,826
February 18, 2026	2,215	2,227.5	2,227.5	2,230.5	2,209	2,222
February 17, 2026	2,212.5	2,210.5	2,210.5	2,220.5	2,199.5	8,284
February 16, 2026	2,186	2,197.75	2,197.75	2,210.5	2,186	1,490
February 13, 2026	2,220.5	2,199	2,199	2,220.5	2,179.5	11,256
February 12, 2026	2,233.05	2,216.5	2,216.5	2,239	2,216.5	2,115
February 11, 2026	2,209.5	2,221.5	2,221.5	2,231.5	2,199	11,601
February 10, 2026	2,204.5	2,196.5	2,196.5	2,204.5	2,190	2,949
February 09, 2026	2,182.5	2,192.5	2,192.5	2,194.5	2,182.5	2,136
February 06, 2026	2,174.5	2,183.5	2,183.5	2,186.14	2,157	1,051
February 05, 2026	2,156	2,177	2,177	2,181.5	2,156	6,237
February 04, 2026	2,174.5	2,165	2,165	2,178	2,157	2,069
February 03, 2026	2,145.5	2,153	2,153	2,163.5	2,140	912
February 02, 2026	2,139	2,141	2,141	2,141	2,100.5	2,326
January 30, 2026	2,141.1	2,145.75	2,145.75	2,155.85	2,127.5	5,651
January 29, 2026	2,157	2,147.5	2,147.5	2,172	2,146.5	1,558
January 28, 2026	2,169.5	2,151.25	2,151.25	2,173.5	2,144.5	4,675
January 27, 2026	2,137.5	2,146.75	2,146.75	2,146.75	2,088.5	817
January 26, 2026	2,161	2,139	2,139	2,161	2,134	1,768
January 23, 2026	2,161.5	2,133.75	2,133.75	2,161.5	2,125.18	180
January 22, 2026	2,137.5	2,153.5	2,153.5	2,158.5	2,108	4,079
January 21, 2026	2,133	2,121.75	2,121.75	2,133	2,100.9	1,187
January 20, 2026	2,095.5	2,104.75	2,104.75	2,109	2,091	9,182
January 19, 2026	2,104.5	2,100	2,100	2,111	2,082	13,595
January 16, 2026	2,108	2,100.5	2,100.5	2,119.5	2,084.13	2,335
January 15, 2026	2,090.5	2,105.75	2,105.75	2,111.83	2,089.78	655
January 14, 2026	2,088	2,089	2,089	2,089.9	2,070.75	2,508
January 13, 2026	2,069.5	2,078.25	2,078.25	2,085	2,069.5	1,966
January 12, 2026	2,081.5	2,073.25	2,073.25	2,081.5	2,068.59	6,220
January 09, 2026	2,071	2,088.5	2,088.5	2,088.5	2,071	3,350
January 08, 2026	2,062.5	2,062	2,062	2,068.41	2,058.59	56
January 07, 2026	2,065.5	2,060.75	2,060.75	2,087.7	2,039.87	1,895
January 06, 2026	2,044	2,063	2,063	2,068	2,041	2,332
January 05, 2026	2,032	2,042	2,042	2,050.5	2,028.17	2,810
January 02, 2026	2,053.5	2,038.5	2,038.5	2,056	2,035.09	1,327
December 31, 2025	1,980.5	2,032.75	2,032.75	2,041.5	1,980.5	1,144
December 30, 2025	2,015	2,031	2,031	2,035.5	1,994	490
December 29, 2025	2,014.5	2,005.5	2,005.5	2,036	1,974.6	1,643
December 24, 2025	2,037	2,008.5	2,008.5	2,046	2,002.5	1,818
December 23, 2025	1,983.86	2,010.75	2,010.75	2,014.5	1,979	862
December 22, 2025	1,989	2,002.75	2,002.75	2,034.5	1,989	864
December 19, 2025	2,020.5	2,021.25	2,021.25	2,052	1,983.5	3,572
December 18, 2025	2,009.5	2,008	2,008	2,017.5	1,997.08	26,412
December 17, 2025	2,018	1,986.5	1,986.5	2,019.5	1,986.5	14,408
December 16, 2025	2,024	2,002.5	2,002.5	2,027.5	2,000	3,104
December 15, 2025	2,029	2,034.25	2,034.25	2,039	2,024	2,204
December 12, 2025	2,051	2,017.25	2,017.25	2,059.71	2,015.5	1,164
December 11, 2025	2,036.5	2,015	2,015	2,037	2,005.5	1,688
December 10, 2025	2,056.77	2,038.5	2,017.32	2,075	2,038.5	1,475
December 09, 2025	2,090	2,044.5	2,023.26	2,090	2,023.5	1,142
December 08, 2025	2,063.5	2,050.75	2,029.45	2,063.5	2,044	1,972
December 05, 2025	2,092.5	2,069	2,069	2,094.5	2,069	700
December 04, 2025	2,087.5	2,084.5	2,084.5	2,088	2,076.5	649
December 03, 2025	2,087.5	2,077.75	2,077.75	2,102.5	2,076.09	551
December 02, 2025	2,087.5	2,089.25	2,089.25	2,096.5	2,086.5	3,865
December 01, 2025	2,067.5	2,076.25	2,076.25	2,084.5	2,067.5	5,819
November 28, 2025	2,075.5	2,072	2,072	2,083	2,057	887
November 27, 2025	2,087	2,062.5	2,062.5	2,087	2,062.5	930
November 26, 2025	2,077.5	2,074.75	2,074.75	2,080.5	2,067	380

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