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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.98	16.99	16.99	17	16.98	7,314
February 19, 2026	16.99	16.99	16.99	16.99	16.99	0
February 18, 2026	16.97	17.07	17.07	17.07	16.97	62
February 17, 2026	17.05	17.02	17.02	17.05	17.02	3,867
February 16, 2026	17.03	17.05	17.05	17.07	16.96	1
February 13, 2026	16.98	16.99	16.99	16.99	16.9	2,104
February 12, 2026	16.95	16.95	16.95	16.95	16.95	0
February 11, 2026	16.9	16.9	16.9	16.9	16.9	0
February 10, 2026	16.9	16.91	16.91	16.91	16.83	1,246
February 09, 2026	16.85	16.86	16.86	16.86	16.84	3,635
February 06, 2026	16.77	16.81	16.81	16.81	16.77	74
February 05, 2026	16.82	16.8	16.8	16.82	16.78	3,109
February 04, 2026	16.8	16.77	16.77	16.81	16.75	1,121
February 03, 2026	16.8	16.75	16.75	16.81	16.75	3,631
February 02, 2026	16.8	16.76	16.76	16.8	16.76	0
January 30, 2026	16.77	16.76	16.76	16.79	16.69	1,952
January 29, 2026	16.67	16.76	16.76	16.81	16.67	2,822
January 28, 2026	16.77	16.77	16.77	16.77	16.76	11,073
January 27, 2026	16.81	16.78	16.78	16.81	16.78	1
January 26, 2026	16.83	16.79	16.79	16.83	16.79	1
January 23, 2026	16.79	16.76	16.76	16.79	16.76	1
January 22, 2026	16.71	16.74	16.74	16.77	16.71	4,193
January 21, 2026	16.68	16.68	16.68	16.68	16.6	3,219
January 20, 2026	16.7	16.64	16.64	16.7	16.63	1,859
January 19, 2026	16.65	16.67	16.67	16.7	16.65	1,808
January 16, 2026	16.76	16.75	16.75	16.76	16.75	6,000
January 15, 2026	16.72	16.76	16.76	16.73	16.72	817
January 14, 2026	16.7	16.7	16.7	16.7	16.7	2,394
January 13, 2026	16.72	16.67	16.67	16.72	16.67	5,158
January 12, 2026	16.75	16.71	16.71	16.75	16.67	1,533
January 09, 2026	16.7	16.7	16.7	16.7	16.7	2
January 08, 2026	16.66	16.68	16.68	16.71	16.65	9,122
January 07, 2026	16.7	16.68	16.68	16.7	16.68	10
January 06, 2026	16.72	16.74	16.74	16.74	16.72	26
January 05, 2026	16.77	16.71	16.71	16.77	16.71	670
January 02, 2026	16.76	16.71	16.71	16.76	16.71	26
December 31, 2025	16.7	16.74	16.74	16.74	16.7	6
December 30, 2025	16.78	16.77	16.77	16.78	16.77	6
December 29, 2025	16.78	16.75	16.75	16.79	16.74	2,156
December 24, 2025	16.75	16.71	16.71	16.75	16.71	1
December 23, 2025	16.79	16.71	16.71	16.79	16.71	2
December 22, 2025	16.75	16.72	16.72	16.81	16.72	294
December 19, 2025	16.7	16.72	16.72	16.72	16.7	0
December 18, 2025	16.72	16.7	16.7	16.72	16.7	294
December 17, 2025	16.73	16.65	16.65	16.73	16.65	1,002
December 16, 2025	16.68	16.69	16.69	16.69	16.65	1,450
December 15, 2025	16.68	16.66	16.66	16.68	16.66	1
December 12, 2025	16.61	16.61	16.61	16.61	16.61	0
December 11, 2025	16.64	16.65	16.65	16.66	16.61	960
December 10, 2025	16.86	16.86	16.86	16.86	16.86	185
December 09, 2025	16.81	16.81	16.81	16.81	16.81	0
December 08, 2025	16.91	16.81	16.81	16.91	16.81	0
December 05, 2025	16.88	16.89	16.89	16.89	16.88	2
December 04, 2025	16.94	16.89	16.89	16.94	16.89	5,356
December 03, 2025	16.94	16.94	16.94	16.94	16.94	0
December 02, 2025	16.83	16.89	16.89	16.89	16.83	252
December 01, 2025	16.82	16.81	16.81	16.89	16.81	10
November 28, 2025	16.91	16.88	16.88	16.92	16.88	0
November 27, 2025	16.91	16.9	16.9	16.91	16.9	0
November 26, 2025	16.91	16.92	16.92	16.92	16.91	2,779

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