Invesco Markets III Invesco FTSE EM HDLV UCITS ETF
(EMHD)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$23.41
|
$23.73
|
$23.09
|
$23.22
|
200
|
|
18/09/2024
|
$23.21
|
$23.32
|
$23.21
|
$23.22
|
376
|
|
17/09/2024
|
$23.21
|
$23.32
|
$23.19
|
$23.19
|
243
|
|
16/09/2024
|
$23.00
|
$23.23
|
$23.00
|
$23.14
|
109
|
|
13/09/2024
|
$22.93
|
$23.12
|
$22.91
|
$22.73
|
151
|
|
12/09/2024
|
$22.81
|
$22.81
|
$22.73
|
$23.19
|
177
|
|
11/09/2024
|
$23.29
|
$23.90
|
$23.20
|
$23.39
|
48
|
|
10/09/2024
|
$23.77
|
$23.60
|
$23.39
|
$23.39
|
2
|
|
09/09/2024
|
$23.77
|
$23.57
|
$23.54
|
$23.53
|
0
|
|
06/09/2024
|
$23.77
|
$23.97
|
$23.66
|
$23.66
|
826
|
|
05/09/2024
|
$23.73
|
$24.01
|
$23.73
|
$23.76
|
97
|
|
04/09/2024
|
$23.80
|
$23.84
|
$23.64
|
$23.76
|
26
|
|
03/09/2024
|
$23.80
|
$24.32
|
$23.69
|
$23.71
|
339
|
|
02/09/2024
|
$24.16
|
$24.36
|
$23.99
|
$23.95
|
140
|
|
30/08/2024
|
$24.17
|
$24.18
|
$23.93
|
$23.95
|
1,884
|
|
29/08/2024
|
$24.16
|
$24.16
|
$24.06
|
$24.11
|
412
|
|
28/08/2024
|
$24.35
|
$24.57
|
$24.11
|
$24.11
|
88
|
|
27/08/2024
|
$24.35
|
$24.68
|
$24.25
|
$24.28
|
310
|
|
26/08/2024
|
$24.11
|
$24.16
|
$23.92
|
$23.92
|
0
|
|
23/08/2024
|
$24.11
|
$24.16
|
$23.92
|
$23.92
|
0
|
|
22/08/2024
|
$24.11
|
$24.16
|
$23.92
|
$23.92
|
0
|
|
21/08/2024
|
$24.11
|
$24.14
|
$24.11
|
$24.14
|
0
|
|
20/08/2024
|
$24.11
|
$24.20
|
$24.06
|
$24.06
|
0
|
|
19/08/2024
|
$24.11
|
$24.33
|
$24.11
|
$23.86
|
350
|
|
16/08/2024
|
$24.11
|
$24.11
|
$23.86
|
$23.86
|
93
|
|
15/08/2024
|
$23.48
|
$23.82
|
$23.70
|
$23.80
|
9
|
|
14/08/2024
|
$23.48
|
$23.66
|
$23.58
|
$23.63
|
57
|
|
13/08/2024
|
$23.48
|
$23.51
|
$23.48
|
$23.51
|
211
|
|
12/08/2024
|
$23.22
|
$23.45
|
$23.35
|
$23.35
|
150
|
|
09/08/2024
|
$23.22
|
$23.28
|
$23.22
|
$23.25
|
60
|
|
08/08/2024
|
$22.93
|
$23.19
|
$22.95
|
$23.09
|
5
|
|
07/08/2024
|
$22.93
|
$23.74
|
$22.93
|
$23.07
|
485
|
|
06/08/2024
|
$22.70
|
$23.07
|
$22.46
|
$22.55
|
812
|
|
05/08/2024
|
$22.57
|
$23.15
|
$22.06
|
$22.45
|
2,110
|
|
02/08/2024
|
$23.02
|
$23.23
|
$22.95
|
$22.95
|
365
|
|
01/08/2024
|
$23.51
|
$23.51
|
$23.22
|
$23.27
|
3,177
|
|
31/07/2024
|
$23.40
|
$23.40
|
$23.06
|
$23.37
|
233
|
|
30/07/2024
|
$23.20
|
$23.27
|
$23.09
|
$23.09
|
0
|
|
29/07/2024
|
$23.20
|
$23.42
|
$23.19
|
$23.19
|
241
|
|
26/07/2024
|
$23.28
|
$23.30
|
$23.20
|
$23.17
|
463
|
|
25/07/2024
|
$23.17
|
$23.22
|
$23.08
|
$23.17
|
1,583
|
|
24/07/2024
|
$23.34
|
$23.45
|
$22.98
|
$23.35
|
9
|
|
23/07/2024
|
$23.34
|
$23.51
|
$23.34
|
$23.39
|
50
|
|
22/07/2024
|
$23.48
|
$23.57
|
$23.47
|
$23.50
|
250
|
|
19/07/2024
|
$23.96
|
$23.59
|
$23.44
|
$23.47
|
30
|
|
18/07/2024
|
$23.96
|
$23.96
|
$23.73
|
$23.73
|
567
|
|
17/07/2024
|
$23.88
|
$24.19
|
$23.81
|
$23.81
|
1
|
|
16/07/2024
|
$23.88
|
$24.03
|
$23.57
|
$23.92
|
465
|
|
15/07/2024
|
$23.96
|
$24.88
|
$24.02
|
$24.02
|
5
|
|
12/07/2024
|
$23.96
|
$24.22
|
$23.91
|
$24.00
|
185
|
|
11/07/2024
|
$23.89
|
$24.03
|
$23.91
|
$23.92
|
1
|
|
10/07/2024
|
$23.89
|
$23.85
|
$23.43
|
$23.78
|
10
|
|
09/07/2024
|
$23.89
|
$24.08
|
$23.80
|
$23.84
|
196
|
|
08/07/2024
|
$23.82
|
$23.97
|
$23.89
|
$23.89
|
0
|
|
05/07/2024
|
$23.82
|
$24.03
|
$23.88
|
$23.88
|
0
|
|
04/07/2024
|
$23.82
|
$24.01
|
$23.62
|
$24.01
|
19
|
|
03/07/2024
|
$23.82
|
$23.82
|
$23.60
|
$23.82
|
50
|
|
02/07/2024
|
$23.64
|
$23.89
|
$23.64
|
$23.70
|
532
|
|
01/07/2024
|
$23.71
|
$23.75
|
$23.60
|
$23.64
|
54
|
|
28/06/2024
|
$23.48
|
$23.64
|
$23.45
|
$23.45
|
203
|
|
27/06/2024
|
$23.34
|
$23.41
|
$23.19
|
$23.24
|
295
|
|
26/06/2024
|
$23.30
|
$23.75
|
$23.30
|
$23.33
|
336
|
|
25/06/2024
|
$23.58
|
$23.73
|
$23.27
|
$23.49
|
92
|
|
24/06/2024
|
$23.59
|
$23.73
|
$23.15
|
$23.66
|
11
|
|
21/06/2024
|
$23.59
|
$23.88
|
$23.59
|
$23.60
|
158
|
|
20/06/2024
|
$23.71
|
$23.81
|
$23.67
|
$23.69
|
952
|
|
19/06/2024
|
$23.56
|
$23.65
|
$23.42
|
$23.56
|
63
|
|
18/06/2024
|
$23.34
|
$23.46
|
$23.33
|
$23.41
|
488
|
|
17/06/2024
|
$23.25
|
$23.27
|
$23.11
|
$23.10
|
5
|
|
14/06/2024
|
$23.25
|
$23.40
|
$23.14
|
$23.22
|
991
|
|
13/06/2024
|
$23.64
|
$23.94
|
$23.25
|
$23.25
|
958
|
|
12/06/2024
|
$23.96
|
$24.33
|
$23.73
|
$23.73
|
4
|
|
11/06/2024
|
$23.96
|
$24.39
|
$23.53
|
$23.53
|
4,129
|
|
10/06/2024
|
$23.84
|
$23.84
|
$23.76
|
$23.78
|
1
|
|
07/06/2024
|
$23.84
|
$24.15
|
$23.91
|
$23.91
|
10
|
|
06/06/2024
|
$23.84
|
$23.99
|
$23.84
|
$23.98
|
1,395
|
|
05/06/2024
|
$23.90
|
$23.90
|
$23.80
|
$23.83
|
7
|
|
04/06/2024
|
$23.92
|
$24.70
|
$23.91
|
$24.00
|
232
|
|
03/06/2024
|
$24.11
|
$24.86
|
$24.13
|
$24.13
|
2
|
|
31/05/2024
|
$24.11
|
$24.89
|
$23.51
|
$23.96
|
258
|
|
30/05/2024
|
$24.39
|
$24.89
|
$24.13
|
$24.20
|
2
|
|
29/05/2024
|
$24.39
|
$24.57
|
$24.30
|
$24.30
|
63
|
|
28/05/2024
|
$24.59
|
$24.69
|
$24.59
|
$24.59
|
226
|
|
27/05/2024
|
$24.45
|
$24.50
|
$24.45
|
$24.48
|
26
|
|
24/05/2024
|
$24.45
|
$24.50
|
$24.45
|
$24.48
|
26
|
|
23/05/2024
|
$24.54
|
$24.65
|
$23.86
|
$24.48
|
509
|
|
22/05/2024
|
$24.89
|
$25.48
|
$24.82
|
$24.88
|
179
|
|
21/05/2024
|
$24.83
|
$24.89
|
$24.83
|
$24.85
|
368
|
|
20/05/2024
|
$24.60
|
$24.84
|
$24.72
|
$24.72
|
0
|
|
17/05/2024
|
$24.60
|
$24.76
|
$24.60
|
$24.64
|
987
|
|
16/05/2024
|
$24.43
|
$24.64
|
$24.59
|
$24.64
|
5
|
|
15/05/2024
|
$24.43
|
$24.48
|
$22.50
|
$24.48
|
279
|
|
14/05/2024
|
$24.40
|
$24.53
|
$24.37
|
$24.45
|
1,361
|
|
13/05/2024
|
$24.56
|
$24.57
|
$24.44
|
$24.57
|
1,703
|
|
10/05/2024
|
$24.07
|
$24.56
|
$24.32
|
$24.32
|
78
|
|
09/05/2024
|
$24.07
|
$24.19
|
$24.02
|
$24.07
|
204
|
|
08/05/2024
|
$24.13
|
$24.13
|
$24.00
|
$24.06
|
259
|
|
07/05/2024
|
$24.00
|
$24.25
|
$24.00
|
$24.11
|
127
|
|
06/05/2024
|
$24.16
|
$24.16
|
$23.88
|
$24.05
|
258
|
|
03/05/2024
|
$24.16
|
$24.16
|
$23.88
|
$24.05
|
258
|
|
02/05/2024
|
$23.45
|
$23.73
|
$23.45
|
$23.73
|
1,946
|
|
01/05/2024
|
$24.08
|
$24.08
|
$23.19
|
$23.36
|
202
|
|
30/04/2024
|
$23.66
|
$23.95
|
$23.44
|
$23.43
|
46
|
|
29/04/2024
|
$23.59
|
$23.73
|
$23.25
|
$23.58
|
215
|
|
26/04/2024
|
$23.21
|
$23.28
|
$23.12
|
$23.24
|
1,097
|
|
25/04/2024
|
$23.07
|
$23.25
|
$23.15
|
$23.15
|
4
|
|
24/04/2024
|
$23.07
|
$23.34
|
$23.05
|
$23.09
|
424
|
|
23/04/2024
|
$23.11
|
$23.42
|
$23.09
|
$23.12
|
2,861
|
|
22/04/2024
|
$23.10
|
$23.58
|
$23.04
|
$23.14
|
1,090
|
|
19/04/2024
|
$23.00
|
$23.26
|
$23.00
|
$23.22
|
197
|
|
18/04/2024
|
$23.40
|
$23.40
|
$23.17
|
$23.17
|
1,092
|
|
17/04/2024
|
$23.13
|
$23.19
|
$23.12
|
$23.12
|
1,092
|
|
16/04/2024
|
$23.20
|
$23.24
|
$23.06
|
$23.06
|
100
|
|
15/04/2024
|
$23.53
|
$23.58
|
$23.33
|
$23.42
|
3,603
|
|
12/04/2024
|
$23.51
|
$23.62
|
$23.37
|
$23.37
|
50
|
|
11/04/2024
|
$23.70
|
$23.80
|
$23.60
|
$23.60
|
8
|
|
10/04/2024
|
$23.70
|
$23.95
|
$23.55
|
$23.60
|
409
|
|
09/04/2024
|
$23.72
|
$23.75
|
$23.72
|
$23.73
|
106
|
|
08/04/2024
|
$23.55
|
$23.72
|
$23.26
|
$23.64
|
739
|
|
05/04/2024
|
$23.34
|
$23.62
|
$23.43
|
$23.43
|
18
|
|
04/04/2024
|
$23.34
|
$23.70
|
$23.59
|
$23.70
|
0
|
|
03/04/2024
|
$23.34
|
$23.48
|
$23.30
|
$23.39
|
4,558
|
|
02/04/2024
|
$23.40
|
$23.60
|
$23.23
|
$23.40
|
1,320
|
|
01/04/2024
|
$23.23
|
$23.23
|
$23.18
|
$23.22
|
615
|
|
29/03/2024
|
$23.23
|
$23.23
|
$23.18
|
$23.22
|
615
|
|
28/03/2024
|
$23.23
|
$23.23
|
$23.18
|
$23.22
|
615
|
|
27/03/2024
|
$23.13
|
$23.18
|
$23.08
|
$23.15
|
164
|
|
26/03/2024
|
$23.29
|
$23.29
|
$23.02
|
$23.17
|
373
|
|
25/03/2024
|
$23.23
|
$23.35
|
$23.23
|
$23.27
|
0
|
|
22/03/2024
|
$23.23
|
$23.42
|
$22.93
|
$23.20
|
1,499
|
|
21/03/2024
|
$23.21
|
$23.73
|
$23.21
|
$23.43
|
636
|
|
20/03/2024
|
$23.28
|
$23.31
|
$23.26
|
$23.31
|
185
|