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
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
November 25, 2025	2,093	2,056.5	2,056.5	2,093.5	2,056.5	8,296
November 24, 2025	2,077	2,072.75	2,072.75	2,077.5	2,065	474
November 21, 2025	2,050.5	2,064.25	2,064.25	2,078	2,050.5	5,388
November 20, 2025	2,098.82	2,097	2,097	2,110.5	2,097	5,726
November 19, 2025	2,106	2,094.25	2,094.25	2,106	2,075.5	1,361
November 18, 2025	2,094.5	2,084.75	2,084.75	2,094.5	2,062	3,147
November 17, 2025	2,097.5	2,097	2,097	2,113	2,094.07	979
November 14, 2025	2,113.5	2,110	2,110	2,114	2,091.07	3,975
November 13, 2025	2,131	2,108.5	2,108.5	2,136	2,103.67	415
November 12, 2025	2,118.5	2,119.25	2,119.25	2,134.57	2,108.5	1,366
November 11, 2025	2,129.5	2,109.25	2,109.25	2,129.5	2,101.69	438
November 10, 2025	2,108	2,098	2,098	2,110	2,074.5	5,393
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

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