Invesco Markets III Invesco FTSE EM HDLV UCITS ETF
(EMHD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$25.18
|
$25.93
|
$25.01
|
$25.25
|
167
|
|
03/10/2024
|
$25.11
|
$25.38
|
$25.10
|
$25.14
|
253
|
|
02/10/2024
|
$25.00
|
$25.40
|
$25.00
|
$25.23
|
2,419
|
|
01/10/2024
|
$24.69
|
$25.00
|
$24.62
|
$24.62
|
12
|
|
30/09/2024
|
$24.69
|
$25.44
|
$24.69
|
$24.73
|
13,700
|
|
27/09/2024
|
$24.72
|
$24.84
|
$24.15
|
$24.72
|
82
|
|
26/09/2024
|
$24.48
|
$25.04
|
$24.47
|
$24.84
|
1,503
|
|
25/09/2024
|
$24.32
|
$24.44
|
$24.32
|
$24.35
|
4,700
|
|
24/09/2024
|
$24.01
|
$24.85
|
$23.97
|
$24.30
|
1,085
|
|
23/09/2024
|
$23.49
|
$23.59
|
$23.49
|
$23.57
|
104
|
|
20/09/2024
|
$23.41
|
$23.63
|
$23.38
|
$23.38
|
242
|
|
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
|