Invesco Markets III Invesco FTSE EM HDLV UCITS ETF
(EMHD)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$24.20
|
$24.20
|
$22.10
|
$22.56
|
4,495
|
|
03/04/2025
|
$23.66
|
$23.91
|
$23.48
|
$23.82
|
1,235
|
|
02/04/2025
|
$23.70
|
$24.29
|
$23.74
|
$23.75
|
3
|
|
01/04/2025
|
$23.70
|
$24.35
|
$23.40
|
$23.80
|
791
|
|
31/03/2025
|
$23.70
|
$23.87
|
$23.36
|
$23.61
|
4,242
|
|
28/03/2025
|
$23.96
|
$23.96
|
$23.73
|
$23.76
|
2,178
|
|
27/03/2025
|
$23.95
|
$24.06
|
$23.83
|
$23.98
|
190
|
|
26/03/2025
|
$23.93
|
$23.98
|
$23.83
|
$23.93
|
8,405
|
|
25/03/2025
|
$23.76
|
$23.93
|
$23.93
|
$23.93
|
6
|
|
24/03/2025
|
$23.76
|
$24.04
|
$23.69
|
$23.75
|
7
|
|
21/03/2025
|
$24.00
|
$23.86
|
$23.68
|
$23.74
|
171
|
|
20/03/2025
|
$24.00
|
$24.20
|
$23.85
|
$23.85
|
6
|
|
19/03/2025
|
$24.00
|
$28.95
|
$23.93
|
$23.93
|
725
|
|
18/03/2025
|
$23.51
|
$24.08
|
$23.91
|
$23.91
|
1
|
|
17/03/2025
|
$23.51
|
$23.81
|
$23.51
|
$23.81
|
873
|
|
14/03/2025
|
$23.49
|
$23.55
|
$23.40
|
$23.55
|
80
|
|
13/03/2025
|
$23.13
|
$23.23
|
$23.12
|
$23.21
|
96
|
|
12/03/2025
|
$23.35
|
$23.42
|
$23.14
|
$23.33
|
2
|
|
11/03/2025
|
$23.35
|
$23.41
|
$23.18
|
$23.25
|
304
|
|
10/03/2025
|
$23.25
|
$23.51
|
$23.20
|
$23.21
|
30
|
|
07/03/2025
|
$23.17
|
$24.09
|
$23.42
|
$23.42
|
8
|
|
06/03/2025
|
$23.17
|
$23.46
|
$23.17
|
$23.42
|
393
|
|
05/03/2025
|
$23.29
|
$23.31
|
$23.13
|
$23.29
|
595
|
|
04/03/2025
|
$22.78
|
$23.01
|
$22.74
|
$23.00
|
4,498
|
|
03/03/2025
|
$22.82
|
$23.10
|
$22.82
|
$23.06
|
504
|
|
28/02/2025
|
$22.85
|
$23.53
|
$22.85
|
$22.99
|
1,300
|
|
27/02/2025
|
$23.29
|
$23.88
|
$23.15
|
$23.15
|
10
|
|
26/02/2025
|
$23.29
|
$23.47
|
$23.29
|
$23.40
|
401
|
|
25/02/2025
|
$23.37
|
$23.94
|
$23.25
|
$23.25
|
2
|
|
24/02/2025
|
$23.37
|
$23.54
|
$23.34
|
$23.43
|
2,093
|
|
21/02/2025
|
$23.61
|
$23.66
|
$23.32
|
$23.66
|
261
|
|
20/02/2025
|
$23.58
|
$23.68
|
$23.23
|
$23.62
|
1,087
|
|
19/02/2025
|
$23.50
|
$23.65
|
$23.41
|
$23.58
|
1,166
|
|
18/02/2025
|
$23.26
|
$23.67
|
$23.26
|
$23.56
|
44
|
|
17/02/2025
|
$23.55
|
$23.63
|
$23.43
|
$23.52
|
8,035
|
|
14/02/2025
|
$23.36
|
$23.66
|
$23.17
|
$23.40
|
92
|
|
13/02/2025
|
$22.89
|
$23.22
|
$22.87
|
$23.11
|
1,142
|
|
12/02/2025
|
$22.99
|
$23.28
|
$22.96
|
$23.11
|
1,262
|
|
11/02/2025
|
$23.60
|
$23.12
|
$23.06
|
$23.11
|
0
|
|
10/02/2025
|
$23.60
|
$23.60
|
$22.91
|
$23.04
|
1,927
|
|
07/02/2025
|
$23.06
|
$26.03
|
$22.56
|
$22.99
|
0
|
|
06/02/2025
|
$23.06
|
$23.15
|
$23.01
|
$23.08
|
1
|
|
05/02/2025
|
$23.06
|
$23.08
|
$23.01
|
$23.08
|
1,080
|
|
04/02/2025
|
$22.70
|
$23.15
|
$23.05
|
$23.15
|
208
|
|
03/02/2025
|
$22.70
|
$22.98
|
$22.63
|
$22.98
|
826
|
|
31/01/2025
|
$23.27
|
$23.32
|
$23.24
|
$23.26
|
1,440
|
|
30/01/2025
|
$22.36
|
$23.32
|
$23.15
|
$23.32
|
0
|
|
29/01/2025
|
$22.36
|
$23.18
|
$22.36
|
$23.06
|
5,040
|
|
28/01/2025
|
$22.74
|
$23.04
|
$22.89
|
$22.89
|
2
|
|
27/01/2025
|
$22.74
|
$22.88
|
$22.70
|
$22.85
|
7,430
|
|
24/01/2025
|
$22.70
|
$23.00
|
$22.94
|
$22.94
|
1
|
|
23/01/2025
|
$22.70
|
$22.74
|
$22.73
|
$22.73
|
560
|
|
22/01/2025
|
$22.70
|
$22.75
|
$22.62
|
$22.65
|
68
|
|
21/01/2025
|
$22.69
|
$22.76
|
$22.31
|
$22.68
|
16
|
|
20/01/2025
|
$22.43
|
$22.72
|
$22.27
|
$22.72
|
331
|
|
17/01/2025
|
$22.47
|
$22.65
|
$22.39
|
$22.56
|
855
|
|
16/01/2025
|
$22.57
|
$22.59
|
$22.39
|
$22.33
|
322
|
|
15/01/2025
|
$22.16
|
$22.48
|
$22.27
|
$22.33
|
5
|
|
14/01/2025
|
$22.16
|
$22.22
|
$22.09
|
$22.13
|
198
|
|
13/01/2025
|
$22.01
|
$22.01
|
$21.88
|
$21.90
|
41
|
|
10/01/2025
|
$23.28
|
$22.24
|
$21.98
|
$21.98
|
10
|
|
09/01/2025
|
$23.28
|
$22.40
|
$22.25
|
$22.25
|
7
|
|
08/01/2025
|
$23.28
|
$23.28
|
$22.30
|
$22.39
|
491
|
|
07/01/2025
|
$23.15
|
$23.15
|
$22.55
|
$22.61
|
2,134
|
|
06/01/2025
|
$23.15
|
$23.15
|
$22.52
|
$22.61
|
147
|
|
03/01/2025
|
$22.52
|
$25.70
|
$22.21
|
$22.48
|
0
|
|
02/01/2025
|
$22.52
|
$22.65
|
$22.52
|
$22.58
|
88
|
|
01/01/2025
|
$22.73
|
$22.92
|
$22.78
|
$22.78
|
0
|
|
31/12/2024
|
$22.73
|
$22.92
|
$22.78
|
$22.78
|
0
|
|
30/12/2024
|
$22.73
|
$22.94
|
$22.56
|
$22.68
|
5,668
|
|
27/12/2024
|
$22.63
|
$22.93
|
$22.65
|
$22.65
|
47
|
|
26/12/2024
|
$22.63
|
$22.74
|
$22.62
|
$22.62
|
0
|
|
25/12/2024
|
$22.63
|
$22.74
|
$22.62
|
$22.62
|
0
|
|
24/12/2024
|
$22.63
|
$22.74
|
$22.62
|
$22.62
|
0
|
|
23/12/2024
|
$22.63
|
$22.93
|
$22.59
|
$22.59
|
6
|
|
20/12/2024
|
$22.63
|
$22.63
|
$22.52
|
$22.60
|
228
|
|
19/12/2024
|
$22.94
|
$22.94
|
$22.63
|
$22.70
|
1,015
|
|
18/12/2024
|
$23.17
|
$25.93
|
$22.89
|
$22.94
|
447
|
|
17/12/2024
|
$23.17
|
$23.17
|
$22.88
|
$23.10
|
897
|
|
16/12/2024
|
$23.15
|
$23.39
|
$22.93
|
$23.10
|
43
|
|
13/12/2024
|
$23.58
|
$23.38
|
$23.06
|
$23.10
|
422
|
|
12/12/2024
|
$23.58
|
$23.58
|
$23.23
|
$23.29
|
258
|
|
11/12/2024
|
$23.54
|
$23.69
|
$23.48
|
$23.60
|
607
|
|
10/12/2024
|
$23.36
|
$23.76
|
$23.61
|
$23.61
|
3
|
|
09/12/2024
|
$23.36
|
$24.03
|
$24.02
|
$24.03
|
0
|
|
06/12/2024
|
$23.36
|
$23.69
|
$23.28
|
$23.27
|
83
|
|
05/12/2024
|
$23.30
|
$28.99
|
$23.20
|
$23.38
|
296
|
|
04/12/2024
|
$23.29
|
$23.29
|
$23.24
|
$23.24
|
169
|
|
03/12/2024
|
$23.27
|
$23.71
|
$23.15
|
$23.16
|
481
|
|
02/12/2024
|
$23.00
|
$23.17
|
$22.89
|
$22.95
|
8
|
|
29/11/2024
|
$23.00
|
$23.05
|
$22.86
|
$23.00
|
721
|
|
28/11/2024
|
$22.97
|
$22.99
|
$22.80
|
$22.80
|
232
|
|
27/11/2024
|
$22.96
|
$23.11
|
$22.95
|
$23.04
|
24
|
|
26/11/2024
|
$22.96
|
$23.13
|
$22.96
|
$22.95
|
11
|
|
25/11/2024
|
$22.96
|
$23.17
|
$22.96
|
$23.05
|
2,014
|
|
22/11/2024
|
$22.95
|
$22.98
|
$22.95
|
$23.15
|
887
|
|
21/11/2024
|
$23.38
|
$23.39
|
$23.15
|
$23.24
|
1,527
|
|
20/11/2024
|
$23.08
|
$23.49
|
$23.24
|
$23.24
|
3
|
|
19/11/2024
|
$23.08
|
$23.52
|
$23.08
|
$23.36
|
496
|
|
18/11/2024
|
$23.16
|
$23.37
|
$22.96
|
$23.29
|
259
|
|
15/11/2024
|
$23.04
|
$23.04
|
$23.01
|
$23.03
|
105
|
|
14/11/2024
|
$23.03
|
$23.17
|
$22.96
|
$23.03
|
24
|
|
13/11/2024
|
$23.03
|
$23.36
|
$22.95
|
$22.94
|
110
|
|
12/11/2024
|
$23.03
|
$23.80
|
$23.03
|
$23.08
|
267
|
|
11/11/2024
|
$23.65
|
$23.69
|
$23.35
|
$23.35
|
550
|
|
08/11/2024
|
$23.65
|
$23.99
|
$23.50
|
$23.50
|
13
|
|
07/11/2024
|
$23.70
|
$24.20
|
$24.09
|
$24.20
|
1,175
|
|
06/11/2024
|
$23.70
|
$23.74
|
$23.55
|
$23.68
|
700
|
|
05/11/2024
|
$24.11
|
$24.25
|
$23.98
|
$24.06
|
75
|
|
04/11/2024
|
$23.90
|
$23.92
|
$23.82
|
$23.92
|
1
|
|
01/11/2024
|
$23.90
|
$23.94
|
$23.74
|
$23.74
|
196
|
|
31/10/2024
|
$23.65
|
$23.78
|
$23.63
|
$23.63
|
85
|
|
30/10/2024
|
$23.67
|
$23.80
|
$23.49
|
$23.72
|
347
|
|
29/10/2024
|
$23.96
|
$24.10
|
$23.90
|
$23.90
|
2
|
|
28/10/2024
|
$23.96
|
$24.23
|
$23.94
|
$24.08
|
28
|
|
25/10/2024
|
$23.96
|
$24.25
|
$24.05
|
$24.05
|
0
|
|
24/10/2024
|
$23.96
|
$24.27
|
$23.33
|
$23.94
|
0
|
|
23/10/2024
|
$23.96
|
$24.15
|
$23.94
|
$23.94
|
88
|
|
22/10/2024
|
$24.10
|
$24.61
|
$24.06
|
$24.08
|
4
|
|
21/10/2024
|
$24.10
|
$24.36
|
$24.00
|
$24.00
|
4
|
|
18/10/2024
|
$24.29
|
$24.36
|
$24.26
|
$24.25
|
104
|
|
17/10/2024
|
$23.95
|
$24.30
|
$23.95
|
$24.05
|
3,004
|
|
16/10/2024
|
$24.43
|
$24.47
|
$24.30
|
$24.33
|
1
|
|
15/10/2024
|
$24.43
|
$24.44
|
$24.04
|
$24.04
|
108
|
|
14/10/2024
|
$24.43
|
$24.68
|
$24.41
|
$24.44
|
135
|
|
11/10/2024
|
$24.33
|
$24.43
|
$24.32
|
$24.42
|
2,216
|
|
10/10/2024
|
$24.33
|
$24.48
|
$24.33
|
$24.42
|
231
|
|
09/10/2024
|
$24.10
|
$24.37
|
$24.05
|
$24.20
|
249
|
|
08/10/2024
|
$25.00
|
$25.00
|
$24.46
|
$24.62
|
1,476
|
|
07/10/2024
|
$25.50
|
$25.94
|
$25.49
|
$25.74
|
224
|