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
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
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

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