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

2,008.50

-2.25(-0.11%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20252,0372,008.52,008.52,0462,002.51,818
December 23, 20251,983.862,010.752,010.752,014.51,979862
December 22, 20251,9892,002.752,002.752,034.51,989864
December 19, 20252,020.52,021.252,021.252,0521,983.53,572
December 18, 20252,009.52,0082,0082,017.51,997.0826,412
December 17, 20252,0181,986.51,986.52,019.51,986.514,408
December 16, 20252,0242,002.52,002.52,027.52,0003,104
December 15, 20252,0292,034.252,034.252,0392,0242,204
December 12, 20252,0512,017.252,017.252,059.712,015.51,164
December 11, 20252,036.52,0152,0152,0372,005.51,688
December 10, 20252,056.772,038.52,017.322,0752,038.51,475
December 09, 20252,0902,044.52,023.262,0902,023.51,142
December 08, 20252,063.52,050.752,029.452,063.52,0441,972
December 05, 20252,092.52,0692,0692,094.52,069700
December 04, 20252,087.52,084.52,084.52,0882,076.5649
December 03, 20252,087.52,077.752,077.752,102.52,076.09551
December 02, 20252,087.52,089.252,089.252,096.52,086.53,865
December 01, 20252,067.52,076.252,076.252,084.52,067.55,819
November 28, 20252,075.52,0722,0722,0832,057887
November 27, 20252,0872,062.52,062.52,0872,062.5930
November 26, 20252,077.52,074.752,074.752,080.52,067380
November 25, 20252,0932,056.52,056.52,093.52,056.58,296
November 24, 20252,0772,072.752,072.752,077.52,065474
November 21, 20252,050.52,064.252,064.252,0782,050.55,388
November 20, 20252,098.822,0972,0972,110.52,0975,726
November 19, 20252,1062,094.252,094.252,1062,075.51,361
November 18, 20252,094.52,084.752,084.752,094.52,0623,147
November 17, 20252,097.52,0972,0972,1132,094.07979
November 14, 20252,113.52,1102,1102,1142,091.073,975
November 13, 20252,1312,108.52,108.52,1362,103.67415
November 12, 20252,118.52,119.252,119.252,134.572,108.51,366
November 11, 20252,129.52,109.252,109.252,129.52,101.69438
November 10, 20252,1082,0982,0982,1102,074.55,393
November 07, 20252,093.52,0692,0692,093.52,050.17877
November 06, 20252,0942,0872,0872,1032,0873,478
November 05, 20252,046.52,086.252,086.252,090.842,046.5298
November 04, 20252,0722,069.252,069.252,073.52,035.51,324
November 03, 20252,032.52,057.252,057.252,0712,032.5729
October 31, 20252,033.52,038.52,038.52,056.52,028.41,184
October 30, 20252,056.52,047.752,047.752,056.52,020.5824
October 29, 20252,043.52,0632,0632,0632,035.52,958
October 28, 20252,0242,029.252,029.252,0362,004.51,745
October 27, 20252,0262,016.752,016.752,0262,004.54,609
October 24, 20252,001.312,013.52,013.52,017.861,999.52,566
October 23, 20251,897.531,997.51,997.52,0001,897.531,443
October 22, 20251,9841,976.51,976.51,9861,976.5677
October 21, 20251,973.51,971.51,971.51,975.921,965.08865
October 20, 20251,950.51,964.51,964.51,9681,950.52,362
October 17, 20251,9321,947.751,947.751,953.781,9181,832
October 16, 20251,946.131,952.251,952.251,955.51,946.13351
October 15, 20251,9501,9351,9351,951.51,9351,220
October 14, 20251,950.51,927.51,927.51,950.51,927.52,966
October 13, 20251,9401,939.51,939.51,9401,8892,051
October 10, 20251,958.51,918.751,918.751,9591,918.75285
October 09, 20251,941.51,9431,9431,9661,941.5616
October 08, 20251,9271,929.51,929.51,9301,9192,011
October 07, 20251,929.51,915.51,915.51,9421,915.51,610
October 06, 20251,9291,933.51,933.51,986.51,9291,628
October 03, 20251,945.51,933.51,933.51,945.51,929.573,005
October 02, 20251,941.51,9361,9361,9451,9311,592
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved