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
November 07, 2025	2,093.5	2,069	2,069	2,093.5	2,050.17	877
November 06, 2025	2,094	2,087	2,087	2,103	2,087	3,478
November 05, 2025	2,046.5	2,086.25	2,086.25	2,090.84	2,046.5	298
November 04, 2025	2,072	2,069.25	2,069.25	2,073.5	2,035.5	1,324
November 03, 2025	2,032.5	2,057.25	2,057.25	2,071	2,032.5	729
October 31, 2025	2,033.5	2,038.5	2,038.5	2,056.5	2,028.4	1,184
October 30, 2025	2,056.5	2,047.75	2,047.75	2,056.5	2,020.5	824
October 29, 2025	2,043.5	2,063	2,063	2,063	2,035.5	2,958
October 28, 2025	2,024	2,029.25	2,029.25	2,036	2,004.5	1,745
October 27, 2025	2,026	2,016.75	2,016.75	2,026	2,004.5	4,609
October 24, 2025	2,001.31	2,013.5	2,013.5	2,017.86	1,999.5	2,566
October 23, 2025	1,897.53	1,997.5	1,997.5	2,000	1,897.53	1,443
October 22, 2025	1,984	1,976.5	1,976.5	1,986	1,976.5	677
October 21, 2025	1,973.5	1,971.5	1,971.5	1,975.92	1,965.08	865
October 20, 2025	1,950.5	1,964.5	1,964.5	1,968	1,950.5	2,362
October 17, 2025	1,932	1,947.75	1,947.75	1,953.78	1,918	1,832
October 16, 2025	1,946.13	1,952.25	1,952.25	1,955.5	1,946.13	351
October 15, 2025	1,950	1,935	1,935	1,951.5	1,935	1,220
October 14, 2025	1,950.5	1,927.5	1,927.5	1,950.5	1,927.5	2,966
October 13, 2025	1,940	1,939.5	1,939.5	1,940	1,889	2,051
October 10, 2025	1,958.5	1,918.75	1,918.75	1,959	1,918.75	285
October 09, 2025	1,941.5	1,943	1,943	1,966	1,941.5	616
October 08, 2025	1,927	1,929.5	1,929.5	1,930	1,919	2,011
October 07, 2025	1,929.5	1,915.5	1,915.5	1,942	1,915.5	1,610
October 06, 2025	1,929	1,933.5	1,933.5	1,986.5	1,929	1,628
October 03, 2025	1,945.5	1,933.5	1,933.5	1,945.5	1,929.57	3,005
October 02, 2025	1,941.5	1,936	1,936	1,945	1,931	1,592
October 01, 2025	1,947.5	1,937.25	1,937.25	1,947.5	1,930	3,869
September 30, 2025	1,947.5	1,944	1,944	1,954.93	1,936.5	4,149
September 29, 2025	1,947	1,950.75	1,950.75	1,955.43	1,926.5	27,711
September 26, 2025	1,955	1,941.5	1,941.5	1,955	1,933.5	31,024
September 25, 2025	1,938.5	1,952.25	1,952.25	1,956	1,938.5	100
September 24, 2025	1,956.5	1,953.75	1,953.75	1,961.5	1,950.5	2,128
September 23, 2025	1,955.5	1,950.25	1,950.25	1,955.5	1,932	4,342
September 22, 2025	1,939.58	1,931.25	1,931.25	1,945.5	1,921.5	10,005
September 19, 2025	1,934.5	1,954.75	1,954.75	1,961	1,934.5	7,566
September 18, 2025	1,929.5	1,943.25	1,943.25	1,946	1,914	1,035
September 17, 2025	1,943	1,940.25	1,940.25	1,945.42	1,932	24
September 16, 2025	1,936	1,931.75	1,931.75	1,936	1,926.64	289
September 15, 2025	1,921.5	1,934.75	1,934.75	1,940	1,920	7,573
September 12, 2025	1,934	1,930.25	1,930.25	1,934	1,924.09	2,671
September 11, 2025	1,931.5	1,933.5	1,933.5	1,939	1,926	708
September 10, 2025	1,951	1,948	1,912.29	1,953.5	1,939.5	720
September 09, 2025	1,947.5	1,950.5	1,914.74	1,951.5	1,940	6,181
September 08, 2025	1,928.5	1,943.25	1,907.63	1,957.5	1,928.5	5,151
September 05, 2025	1,955.5	1,938	1,938	1,955.5	1,938	18
September 04, 2025	1,936.9	1,933	1,933	1,936.9	1,926	457
September 03, 2025	1,945.5	1,931	1,931	1,945.5	1,930	492
September 02, 2025	1,950.5	1,941.5	1,941.5	1,950.5	1,935.09	249
September 01, 2025	1,931.5	1,923.25	1,923.25	1,938.5	1,910.5	668
August 29, 2025	1,946.5	1,928.5	1,928.5	1,947	1,928.5	437
August 28, 2025	1,952	1,943.75	1,943.75	1,954	1,934.5	1,301
August 27, 2025	1,941.5	1,929.25	1,929.25	1,941.5	1,925.5	1,301
August 26, 2025	1,929.5	1,945.75	1,945.75	1,959	1,929.5	584
August 22, 2025	1,938.5	1,950.25	1,950.25	1,950.39	1,932.5	2,152
August 21, 2025	1,928.5	1,924.75	1,924.75	1,931.5	1,918	2,043
August 20, 2025	1,915	1,916.5	1,916.5	1,921.88	1,904.5	1,284
August 19, 2025	1,928	1,909.5	1,909.5	1,939	1,901.5	5,719
August 18, 2025	1,923	1,916.25	1,916.25	1,923	1,909.08	835
August 15, 2025	1,919.5	1,910.5	1,910.5	1,919.5	1,910.5	593

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