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
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
August 14, 2025	1,902.5	1,916	1,916	1,931.5	1,902	1,012
August 13, 2025	1,939.5	1,935	1,935	1,943	1,924.5	6,802
August 12, 2025	1,937	1,937	1,937	1,944	1,919.5	625
August 11, 2025	1,926.52	1,925.25	1,925.25	1,929	1,917.5	1,127
August 08, 2025	1,935.89	1,929.75	1,929.75	1,940.5	1,924	1,324
August 07, 2025	1,942	1,926.5	1,926.5	1,942.5	1,924.3	1,060
August 06, 2025	1,935.5	1,929.5	1,929.5	1,939.37	1,924.64	483
August 05, 2025	1,933	1,925.5	1,925.5	1,935.5	1,920	598
August 04, 2025	1,920	1,918.5	1,918.5	1,921.5	1,904	3,373
August 01, 2025	1,916.61	1,908.5	1,908.5	1,927.5	1,902	622
July 31, 2025	1,934.5	1,921.25	1,921.25	1,947.79	1,921.25	910
July 30, 2025	1,985.5	1,927.5	1,927.5	1,985.5	1,919.5	673
July 29, 2025	1,921.5	1,918.25	1,918.25	1,922.94	1,908	762
July 28, 2025	1,927	1,905	1,905	1,927	1,899.5	2,025
July 25, 2025	1,924	1,913.5	1,913.5	1,924	1,910.56	818
July 24, 2025	1,912.01	1,914.25	1,914.25	1,929.5	1,907.92	1,654
July 23, 2025	1,906.5	1,905.5	1,905.5	1,909	1,899	247
July 22, 2025	1,914	1,902.75	1,902.75	1,915.5	1,898.5	4,232
July 21, 2025	1,903.5	1,894.25	1,894.25	1,903.5	1,874.5	1,411
July 18, 2025	1,882.5	1,890	1,890	1,909	1,882.5	216
July 17, 2025	1,906	1,890.5	1,890.5	1,906	1,884	642
July 16, 2025	1,884.5	1,875.5	1,875.5	1,904.5	1,875.5	506
July 15, 2025	1,886.5	1,881.75	1,881.75	1,887.9	1,873	425
July 14, 2025	1,894.33	1,881	1,881	1,930	1,869.5	208
July 11, 2025	1,877	1,866.5	1,866.5	1,877	1,864.07	1,449
July 10, 2025	1,855.5	1,865.5	1,865.5	1,927.5	1,851.5	14,658
July 09, 2025	1,879.5	1,860.75	1,860.75	1,879.5	1,860.75	1,523
July 08, 2025	1,861	1,873	1,873	1,883.5	1,861	2,094
July 07, 2025	1,890.5	1,872	1,872	1,891	1,872	1,712
July 04, 2025	1,890	1,881.5	1,881.5	1,890	1,872.5	1,389

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