Invesco Emerging Markets USD Bond UCITS ETF (PEMD.L) LSE
16.29
-0.0075(-0.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.29
-0.0075(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 15.96 | 16.29 | 16.29 | 16.29 | 15.96 | 4,060 |
| April 01, 2026 | 16.47 | 16.3 | 16.3 | 16.47 | 16.3 | 0 |
| March 30, 2026 | 16.11 | 16.09 | 16.09 | 16.11 | 16.09 | 4 |
| March 27, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 8,559 |
| March 26, 2026 | 16.45 | 16.34 | 16.34 | 16.45 | 16.34 | 8,817 |
| March 25, 2026 | 16.27 | 16.28 | 16.28 | 16.28 | 16.27 | 2 |
| March 24, 2026 | 16.38 | 16.22 | 16.22 | 16.38 | 16.22 | 1 |
| March 23, 2026 | 15.99 | 16.2 | 16.2 | 16.24 | 15.99 | 3,562 |
| March 19, 2026 | 16.25 | 16.37 | 16.37 | 16.37 | 16.25 | 1,585 |
| March 18, 2026 | 16.47 | 16.39 | 16.39 | 16.47 | 16.39 | 1,670 |
| March 17, 2026 | 16.45 | 16.44 | 16.44 | 16.45 | 16.44 | 1,332 |
| March 16, 2026 | 16.39 | 16.33 | 16.33 | 16.39 | 16.33 | 111 |
| March 13, 2026 | 16.8 | 16.36 | 16.36 | 16.8 | 16.36 | 5,845 |
| March 12, 2026 | 16.2 | 16.46 | 16.46 | 16.58 | 16.2 | 1,249 |
| March 11, 2026 | 16.8 | 16.77 | 16.77 | 16.8 | 16.77 | 2 |
| March 10, 2026 | 16.8 | 16.89 | 16.89 | 16.89 | 16.8 | 8,954 |
| March 09, 2026 | 16.67 | 16.68 | 16.68 | 16.68 | 16.67 | 1,561 |
| March 05, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2 |
| March 04, 2026 | 16.88 | 16.9 | 16.9 | 16.9 | 16.77 | 2,520 |
| March 03, 2026 | 16.85 | 16.81 | 16.81 | 16.85 | 16.81 | 4 |
| March 02, 2026 | 16.9 | 16.91 | 16.91 | 16.93 | 16.9 | 451 |
| February 27, 2026 | 17.05 | 17.02 | 17.02 | 17.05 | 17.02 | 1 |
| February 26, 2026 | 17.03 | 17.01 | 17.01 | 17.03 | 17.01 | 6,231 |
| February 25, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 5,224 |
| February 24, 2026 | 17.02 | 17.03 | 17.03 | 17.03 | 17 | 51,030 |
| February 23, 2026 | 17.01 | 17.02 | 17.02 | 17.02 | 17.01 | 2 |
| February 20, 2026 | 16.98 | 16.99 | 0 | 17 | 16.98 | 7,314 |
| February 19, 2026 | 16.99 | 16.99 | 0 | 16.99 | 16.99 | 0 |
| February 18, 2026 | 16.97 | 17.07 | 0 | 17.07 | 16.97 | 62 |
| February 17, 2026 | 17.05 | 17.02 | 0 | 17.05 | 17.02 | 3,867 |
| February 16, 2026 | 17.03 | 17.05 | 0 | 17.07 | 16.96 | 1 |
| February 13, 2026 | 16.98 | 16.99 | 0 | 16.99 | 16.9 | 2,104 |
| February 12, 2026 | 16.95 | 16.95 | 0 | 16.95 | 16.95 | 0 |
| February 11, 2026 | 16.9 | 16.9 | 0 | 16.9 | 16.9 | 0 |
| February 10, 2026 | 16.9 | 16.91 | 0 | 16.91 | 16.83 | 1,246 |
| February 09, 2026 | 16.85 | 16.86 | 0 | 16.86 | 16.84 | 3,635 |
| February 06, 2026 | 16.77 | 16.81 | 0 | 16.81 | 16.77 | 74 |
| February 05, 2026 | 16.82 | 16.8 | 0 | 16.82 | 16.78 | 3,109 |
| February 04, 2026 | 16.8 | 16.77 | 0 | 16.81 | 16.75 | 1,121 |
| February 03, 2026 | 16.8 | 16.75 | 0 | 16.81 | 16.75 | 3,631 |
| February 02, 2026 | 16.8 | 16.76 | 0 | 16.8 | 16.76 | 0 |
| January 30, 2026 | 16.77 | 16.76 | 0 | 16.79 | 16.69 | 1,952 |
| January 29, 2026 | 16.67 | 16.76 | 0 | 16.81 | 16.67 | 2,822 |
| January 28, 2026 | 16.77 | 16.77 | 0 | 16.77 | 16.76 | 11,073 |
| January 27, 2026 | 16.81 | 16.78 | 0 | 16.81 | 16.78 | 1 |
| January 26, 2026 | 16.83 | 16.79 | 0 | 16.83 | 16.79 | 1 |
| January 23, 2026 | 16.79 | 16.76 | 0 | 16.79 | 16.76 | 1 |
| January 22, 2026 | 16.71 | 16.74 | 0 | 16.77 | 16.71 | 4,193 |
| January 21, 2026 | 16.68 | 16.68 | 0 | 16.68 | 16.6 | 3,219 |
| January 20, 2026 | 16.7 | 16.64 | 0 | 16.7 | 16.63 | 1,859 |
| January 19, 2026 | 16.65 | 16.67 | 0 | 16.7 | 16.65 | 1,808 |
| January 16, 2026 | 16.76 | 16.73 | 0 | 16.76 | 16.73 | 6,000 |
| January 15, 2026 | 16.72 | 16.76 | 0 | 16.76 | 16.72 | 817 |
| January 14, 2026 | 16.7 | 16.7 | 0 | 16.7 | 16.7 | 2,394 |
| January 13, 2026 | 16.72 | 16.67 | 0 | 16.72 | 16.67 | 5,158 |
| January 12, 2026 | 16.75 | 16.71 | 0 | 16.75 | 16.67 | 1,533 |
| January 09, 2026 | 16.64 | 16.72 | 0 | 16.72 | 16.64 | 2 |
| January 08, 2026 | 16.66 | 16.68 | 0 | 16.71 | 16.65 | 9,122 |
| January 07, 2026 | 16.7 | 16.68 | 0 | 16.7 | 16.68 | 10 |
| January 06, 2026 | 16.72 | 16.74 | 0 | 16.74 | 16.72 | 26 |