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

26.93500 USD

0.28

1.03%

Last update Dec 16, 1:04 PM CET

Main market

Day range

26.93500

26.93500

27.035000

Previous close

27.21500

Open

27.035000

Access this ETF data via API

Invesco FTSE Emerging Markets High Dividend L...

26.94

0.28

1.03%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	27.04	27.04	26.94	26.94	-0.37%	5462
Dec 15, 2025	27.16	27.22	27.15	27.22	0.22%	7453
Dec 12, 2025	27.03	27.03	27.03	27.03	0	0
Dec 11, 2025	26.95	27.11	26.95	27.11	0.59%	98
Dec 10, 2025	27.40	27.40	27.40	27.40	0	670
Dec 09, 2025	27.30	27.30	27.30	27.30	0	0
Dec 08, 2025	27.40	27.40	27.31	27.31	-0.33%	530
Dec 05, 2025	27.99	27.99	27.99	27.99	0	1445
Dec 04, 2025	27.78	27.78	27.78	27.78	0	0
Dec 03, 2025	27.71	27.71	27.71	27.71	0	80
Dec 02, 2025	27.54	27.54	27.54	27.54	0	0
Dec 01, 2025	27.55	27.55	27.54	27.54	-0.05%	961
Nov 28, 2025	27.40	27.40	27.40	27.40	0	0
Nov 27, 2025	27.40	27.40	27.40	27.40	0	0
Nov 26, 2025	27.40	27.40	27.40	27.40	0	0
Nov 25, 2025	27.25	27.25	27.24	27.24	-0.02%	887
Nov 24, 2025	27.09	27.09	27.09	27.09	0	0
Nov 21, 2025	27.09	27.09	27.09	27.09	0	0
Nov 20, 2025	27.54	27.54	27.54	27.54	0	0
Nov 19, 2025	27.57	27.57	27.57	27.57	0	220
Nov 18, 2025	27.47	27.47	27.47	27.47	0	0
Nov 17, 2025	27.71	27.71	27.71	27.71	0	363

Access /time_series data via our API — starting from the Basic plan.