Invesco Emerging Markets USD Bond UCITS ETF - PEMD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.78	16.75	16.75	16.78	16.75	2,682
November 06, 2025	16.67	16.77	16.77	16.8	16.67	0
November 05, 2025	16.78	16.73	16.73	16.78	16.73	29
November 04, 2025	16.74	16.73	16.73	16.74	16.73	121
November 03, 2025	16.85	16.8	16.8	16.87	16.78	3,716
October 31, 2025	16.83	16.81	16.81	16.84	16.81	1
October 30, 2025	16.83	16.82	16.82	16.84	16.82	5,385
October 29, 2025	16.86	16.89	16.89	16.89	16.86	409
October 28, 2025	16.91	16.86	16.86	16.91	16.84	1,776
October 27, 2025	16.89	16.86	16.86	16.93	16.86	6,121
October 24, 2025	16.61	16.66	16.66	16.66	16.61	2
October 23, 2025	16.67	16.62	16.62	16.67	16.61	2,666
October 22, 2025	16.67	16.64	16.64	16.67	16.64	592
October 21, 2025	16.7	16.72	16.72	16.74	16.7	0
October 20, 2025	16.65	16.64	16.64	16.65	16.57	1,322
October 17, 2025	16.6	16.57	16.57	16.6	16.57	892
October 16, 2025	16.63	16.59	16.59	16.63	16.55	1,134
October 15, 2025	16.59	16.59	16.59	16.59	16.59	6,036
October 14, 2025	16.52	16.53	16.53	16.58	16.52	6,072
October 13, 2025	16.52	16.48	16.48	16.52	16.48	7
October 10, 2025	16.62	16.42	16.42	16.62	16.42	0
October 09, 2025	16.51	16.47	16.47	16.51	16.47	1
October 08, 2025	16.47	16.47	16.47	16.47	16.47	0
October 07, 2025	16.49	16.45	16.45	16.49	16.45	2
October 06, 2025	16.38	16.38	16.38	16.38	16.38	38
October 03, 2025	16.46	16.46	16.46	16.46	16.46	0
October 02, 2025	16.42	16.42	16.42	16.42	16.42	0
October 01, 2025	16.4	16.4	16.4	16.41	16.4	1,743
September 30, 2025	16.49	16.41	16.41	16.49	16.41	0
September 29, 2025	16.43	16.44	16.44	16.44	16.43	284
September 26, 2025	16.49	16.49	16.49	16.49	16.49	7
September 25, 2025	16.52	16.45	16.45	16.52	16.45	470
September 24, 2025	16.43	16.43	16.43	16.43	16.43	13,371
September 23, 2025	16.45	16.45	16.45	16.45	16.37	3,053
September 22, 2025	16.61	16.35	16.35	16.61	16.35	1,478
September 19, 2025	16.34	16.27	16.27	16.34	16.27	0
September 18, 2025	16.5	16.34	16.34	16.5	16.34	6,250
September 17, 2025	16.48	16.46	16.46	16.49	16.46	2,273
September 16, 2025	16.49	16.51	16.51	16.54	16.49	23,992
September 15, 2025	16.43	16.44	16.44	16.44	16.43	5,001
September 12, 2025	16.47	16.4	16.4	16.47	16.4	5,118
September 11, 2025	16.43	16.49	16.49	16.49	16.43	4,111
September 10, 2025	16.57	16.65	16.65	16.65	16.57	2,263
September 09, 2025	16.55	16.45	16.45	16.55	16.45	79
September 08, 2025	16.61	16.52	16.52	16.61	16.51	415
September 05, 2025	16.5	16.56	16.56	16.56	16.47	2,909
September 04, 2025	16.48	16.46	16.46	16.48	16.46	592
September 03, 2025	16.34	16.42	16.42	16.42	16.34	97
September 02, 2025	16.34	16.34	16.34	16.34	16.34	0
September 01, 2025	16.43	16.43	16.43	16.43	16.43	0
August 29, 2025	16.45	16.43	16.43	16.45	16.43	0
August 28, 2025	16.4	16.44	16.44	16.44	16.4	1,916
August 27, 2025	16.36	16.35	16.35	16.36	16.33	3,733
August 26, 2025	16.42	16.36	16.36	16.42	16.36	2
August 22, 2025	16.39	16.48	16.48	16.48	16.39	2
August 21, 2025	16.44	16.38	16.38	16.44	16.38	55
August 20, 2025	16.43	16.43	16.43	16.43	16.43	0
August 19, 2025	16.45	16.45	16.45	16.45	16.45	0
August 18, 2025	16.43	16.43	16.43	16.43	16.43	0
August 15, 2025	16.42	16.42	16.42	16.42	16.42	0

Invesco Emerging Markets USD Bond UCITS ETF (PEMD.L) LSE