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

1,947.75

-4.5(-0.23%)

Updated at October 17 04:23PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 20251,947.51,937.251,937.251,947.51,9303,869
September 30, 20251,947.51,9441,9441,954.931,936.54,149
September 29, 20251,9471,950.751,950.751,955.431,926.527,711
September 26, 20251,9551,941.51,941.51,9551,933.531,024
September 25, 20251,938.51,952.251,952.251,9561,938.5100
September 24, 20251,956.51,953.751,953.751,961.51,950.52,128
September 23, 20251,955.51,950.251,950.251,955.51,9324,342
September 22, 20251,939.581,931.251,931.251,945.51,921.510,005
September 19, 20251,934.51,954.751,954.751,9611,934.57,566
September 18, 20251,929.51,943.251,943.251,9461,9141,035
September 17, 20251,9431,940.251,940.251,945.421,93224
September 16, 20251,9361,931.751,931.751,9361,926.64289
September 15, 20251,921.51,934.751,934.751,9401,9207,573
September 12, 20251,9341,930.251,930.251,9341,924.092,671
September 11, 20251,931.51,933.51,933.51,9391,926708
September 10, 20251,9511,9481,912.291,953.51,939.5720
September 09, 20251,947.51,950.51,914.741,951.51,9406,181
September 08, 20251,928.51,943.251,907.631,957.51,928.55,151
September 05, 20251,955.51,9381,9381,955.51,93818
September 04, 20251,936.91,9331,9331,936.91,926457
September 03, 20251,945.51,9311,9311,945.51,930492
September 02, 20251,950.51,941.51,941.51,950.51,935.09249
September 01, 20251,931.51,923.251,923.251,938.51,910.5668
August 29, 20251,946.51,928.51,928.51,9471,928.5437
August 28, 20251,9521,943.751,943.751,9541,934.51,301
August 27, 20251,941.51,929.251,929.251,941.51,925.51,301
August 26, 20251,929.51,945.751,945.751,9591,929.5584
August 22, 20251,938.51,950.251,950.251,950.391,932.52,152
August 21, 20251,928.51,924.751,924.751,931.51,9182,043
August 20, 20251,9151,916.51,916.51,921.881,904.51,284
August 19, 20251,9281,909.51,909.51,9391,901.55,719
August 18, 20251,9231,916.251,916.251,9231,909.08835
August 15, 20251,919.51,910.51,910.51,919.51,910.5593
August 14, 20251,902.51,9161,9161,931.51,9021,012
August 13, 20251,939.51,9351,9351,9431,924.56,802
August 12, 20251,9371,9371,9371,9441,919.5625
August 11, 20251,926.521,925.251,925.251,9291,917.51,127
August 08, 20251,935.891,929.751,929.751,940.51,9241,324
August 07, 20251,9421,926.51,926.51,942.51,924.31,060
August 06, 20251,935.51,929.51,929.51,939.371,924.64483
August 05, 20251,9331,925.51,925.51,935.51,920598
August 04, 20251,9201,918.51,918.51,921.51,9043,373
August 01, 20251,916.611,908.51,908.51,927.51,902622
July 31, 20251,934.51,921.251,921.251,947.791,921.25910
July 30, 20251,985.51,927.51,927.51,985.51,919.5673
July 29, 20251,921.51,918.251,918.251,922.941,908762
July 28, 20251,9271,9051,9051,9271,899.52,025
July 25, 20251,9241,913.51,913.51,9241,910.56818
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved