Invesco FTSE Emerging Markets High Dividend Low Volatility Fund (EMHD) - Historical data, historical prices

24.81500 USD

0.14

0.57%

Last update Jun 3, 2:29 PM CEST

Market closed

Day range

24.81500

24.81500

24.81500

Previous close

24.67500

Open

24.81500

Access this ETF data via API

Invesco FTSE Emerging Markets High Dividend L...

24.82

0.14

0.57%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 03, 2025	24.82	24.82	24.82	24.82	0	66
Jun 02, 2025	24.68	24.68	24.68	24.68	0	0
May 30, 2025	25.26	25.26	24.74	24.74	-2.04%	128
May 28, 2025	25	25.03	25	25.03	0.12%	480
May 27, 2025	24.84	24.84	24.84	24.84	0	0
May 26, 2025	24.84	24.84	24.84	24.84	0	0
May 23, 2025	24.84	24.84	24.84	24.84	0	0
May 22, 2025	24.89	24.89	24.89	24.89	0	0
May 21, 2025	24.89	24.89	24.89	24.89	0	0
May 20, 2025	24.74	24.74	24.74	24.74	0	0
May 19, 2025	24.74	24.74	24.74	24.74	0	0
May 16, 2025	24.67	24.67	24.67	24.67	0	0
May 15, 2025	24.77	24.77	24.68	24.68	-0.38%	200
May 14, 2025	24.71	24.71	24.71	24.71	0	0
May 13, 2025	24.63	24.63	24.63	24.63	0	0
May 12, 2025	24.35	24.35	24.35	24.35	0	12
May 09, 2025	24.24	24.24	24.24	24.24	0	0
May 08, 2025	24.24	24.24	24.24	24.24	0	38
May 07, 2025	23.96	23.96	23.96	23.96	0	0
May 06, 2025	24.00	24.00	24.00	24.00	0	0
May 05, 2025	24.14	24.14	24.14	24.14	0	39