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
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
July 03, 2025	1,870	1,880	1,880	1,883.97	1,868.5	436
July 02, 2025	1,864	1,873.25	1,873.25	1,875	1,842.5	269
July 01, 2025	1,842	1,839.25	1,839.25	1,847.5	1,818.45	1,940
June 30, 2025	1,827.5	1,845	1,845	1,845	1,806.5	1,066
June 27, 2025	1,830.5	1,821.5	1,821.5	1,830.5	1,812.5	5,757
June 26, 2025	1,825.5	1,826.5	1,826.5	1,850	1,816.5	1,530
June 25, 2025	1,835.68	1,822.5	1,822.5	1,843.5	1,817.62	4,575
June 24, 2025	1,855.5	1,833	1,833	1,855.5	1,826	2,645
June 23, 2025	1,841	1,833	1,833	1,848.5	1,826.15	125
June 20, 2025	1,845.5	1,829.25	1,829.25	1,845.5	1,829.25	714
June 19, 2025	1,846.5	1,835.75	1,835.75	1,879.5	1,830	242
June 18, 2025	1,857	1,847.5	1,847.5	1,857.5	1,842.5	538
June 17, 2025	1,846	1,848	1,848	1,853.4	1,843.5	4
June 16, 2025	1,839	1,841.75	1,841.75	1,846.84	1,818	520
June 13, 2025	1,827	1,825	1,825	1,831	1,822.06	23
June 12, 2025	1,846.5	1,835	1,835	1,846.5	1,823	1,729
June 11, 2025	1,871	1,871	1,839.25	1,871	1,864.5	4,161
June 10, 2025	1,853.39	1,860.25	1,828.69	1,870	1,853.39	505
June 09, 2025	1,853	1,842.25	1,810.99	1,853	1,835.54	31,218
June 06, 2025	1,847	1,840.25	1,809.03	1,847	1,833.5	570
June 05, 2025	1,821	1,834.5	1,803.37	1,843	1,821	999
June 04, 2025	1,847	1,838.75	1,807.55	1,848.5	1,832.5	26
June 03, 2025	1,812.5	1,834.75	1,803.62	1,838.5	1,812.5	1,023
June 02, 2025	1,818.5	1,818.25	1,787.4	1,827.5	1,804.5	1,420
May 30, 2025	1,859.5	1,825	1,794.03	1,859.5	1,819.5	1,771
May 29, 2025	1,862	1,844.5	1,813.2	1,862	1,841.07	1,334
May 28, 2025	1,855	1,844.75	1,813.45	1,856.5	1,844.75	41
May 27, 2025	1,843	1,838.5	1,807.3	1,843	1,821	129

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