Invesco Markets III Invesco Euro STOXX High Div Low Vol ETF

(EUHD)
Sector: n/a
2,065.25p
-18.25p -0.88
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,080.00p 2,098.00p 2,052.05p 2,065.25p 946
07/11/2024 2,088.00p 2,098.50p 2,080.38p 2,083.50p 2,448
06/11/2024 2,123.00p 2,131.39p 2,070.00p 2,084.50p 993
05/11/2024 2,137.00p 2,147.50p 2,125.00p 2,134.00p 509
04/11/2024 2,148.00p 2,154.50p 2,125.50p 2,143.00p 188
01/11/2024 2,134.50p 2,144.50p 2,130.50p 2,142.00p 2,162
31/10/2024 2,145.50p 2,127.75p 2,114.50p 2,127.75p 22
30/10/2024 2,145.50p 2,130.50p 2,118.00p 2,122.50p 87
29/10/2024 2,145.50p 2,161.00p 2,125.75p 2,125.75p 155
28/10/2024 2,145.00p 2,152.00p 2,136.00p 2,149.50p 188
25/10/2024 2,138.50p 2,142.50p 2,132.50p 2,136.00p 572
24/10/2024 2,130.50p 2,153.50p 2,140.75p 2,134.50p 259
23/10/2024 2,130.50p 2,176.50p 2,130.50p 2,140.00p 28
22/10/2024 2,136.00p 2,146.50p 2,130.50p 2,140.00p 235
21/10/2024 2,145.00p 2,166.00p 2,150.00p 2,151.00p 19
18/10/2024 2,145.00p 2,162.50p 2,152.00p 2,162.25p 493
17/10/2024 2,145.00p 2,186.50p 2,154.50p 2,154.50p 47
16/10/2024 2,145.00p 2,160.00p 2,148.66p 2,156.25p 399
15/10/2024 2,145.00p 2,153.50p 2,134.50p 2,146.00p 1,450
14/10/2024 2,154.50p 2,154.50p 2,139.50p 2,151.50p 751
11/10/2024 2,137.00p 2,147.50p 2,137.00p 2,146.25p 81
10/10/2024 2,137.00p 2,146.00p 2,134.00p 2,139.50p 1,296
09/10/2024 2,137.00p 2,179.50p 2,137.00p 2,144.75p 343
08/10/2024 2,145.00p 2,149.00p 2,130.50p 2,137.25p 676
07/10/2024 2,137.00p 2,155.50p 2,137.00p 2,149.75p 75
04/10/2024 2,135.00p 2,147.50p 2,137.50p 2,140.25p 42
03/10/2024 2,135.00p 2,140.00p 2,128.75p 2,128.75p 42
02/10/2024 2,135.00p 2,143.50p 2,130.50p 2,130.50p 62
01/10/2024 2,151.00p 2,184.50p 2,140.75p 2,140.75p 304
30/09/2024 2,169.00p 2,181.50p 2,152.75p 2,152.75p 495
27/09/2024 2,155.50p 2,184.00p 2,169.00p 2,180.00p 395
26/09/2024 2,155.50p 2,169.00p 2,155.50p 2,160.25p 266
25/09/2024 2,157.00p 2,157.00p 2,138.50p 2,144.00p 1,333
24/09/2024 2,169.00p 2,154.00p 2,143.00p 2,147.75p 155
23/09/2024 2,169.00p 2,156.50p 2,134.50p 2,136.00p 118
20/09/2024 2,169.00p 2,162.50p 2,146.00p 2,149.75p 101
19/09/2024 2,169.00p 2,176.00p 2,160.00p 2,164.25p 70
18/09/2024 2,169.00p 2,170.50p 2,152.00p 2,159.25p 6,005
17/09/2024 2,151.50p 2,170.00p 2,162.00p 2,169.00p 162
16/09/2024 2,151.50p 2,152.00p 2,139.50p 2,151.25p 535
13/09/2024 2,167.50p 2,152.00p 2,139.00p 2,132.75p 12
12/09/2024 2,167.50p 2,144.50p 2,132.75p 2,165.00p 16
11/09/2024 2,167.50p 2,173.50p 2,163.00p 2,163.25p 59
10/09/2024 2,183.00p 2,186.46p 2,162.00p 2,163.25p 53
09/09/2024 2,183.00p 2,187.00p 2,169.00p 2,181.00p 130
06/09/2024 2,181.00p 2,195.00p 2,167.25p 2,167.25p 434
05/09/2024 2,188.00p 2,196.50p 2,187.00p 2,191.75p 353
04/09/2024 2,196.50p 2,176.50p 2,160.50p 2,171.25p 322
03/09/2024 2,196.50p 2,203.50p 2,169.00p 2,177.75p 167
02/09/2024 2,199.00p 2,205.00p 2,184.00p 2,195.00p 827
30/08/2024 2,190.50p 2,193.50p 2,174.00p 2,187.50p 257
29/08/2024 2,181.00p 2,187.00p 2,175.00p 2,179.00p 86
28/08/2024 2,172.50p 2,182.00p 2,172.50p 2,179.00p 36
27/08/2024 2,180.00p 2,185.50p 2,174.50p 2,175.75p 2,166
26/08/2024 2,158.00p 2,168.50p 2,158.00p 2,160.00p 1,931
23/08/2024 2,158.00p 2,168.50p 2,158.00p 2,160.00p 1,931
22/08/2024 2,158.00p 2,168.50p 2,158.00p 2,160.00p 1,931
21/08/2024 2,164.50p 2,173.67p 2,102.00p 2,167.25p 2,442
20/08/2024 2,169.00p 2,206.00p 2,158.00p 2,161.75p 206
19/08/2024 2,159.50p 2,178.00p 2,159.50p 2,173.75p 66
16/08/2024 2,149.00p 2,161.50p 2,143.00p 2,153.00p 82
15/08/2024 2,144.00p 2,159.00p 2,141.50p 2,154.00p 827
14/08/2024 2,131.00p 2,138.50p 2,130.50p 2,136.25p 1,002
13/08/2024 2,112.00p 2,117.50p 2,109.00p 2,114.00p 83
12/08/2024 2,112.00p 2,118.50p 2,100.50p 2,104.75p 1,233
09/08/2024 2,112.00p 2,117.00p 2,100.00p 2,103.25p 142
08/08/2024 2,102.00p 2,108.50p 2,102.00p 2,106.50p 42
07/08/2024 2,097.00p 2,118.50p 2,090.50p 2,113.75p 279
06/08/2024 2,078.00p 2,084.50p 2,060.00p 2,067.00p 234
05/08/2024 2,078.00p 2,111.00p 2,049.50p 2,071.50p 901
02/08/2024 2,150.00p 2,133.00p 2,106.00p 2,109.50p 161
01/08/2024 2,150.00p 2,150.50p 2,117.75p 2,117.75p 314
31/07/2024 2,166.50p 2,166.50p 2,149.50p 2,152.75p 850
30/07/2024 2,161.00p 2,159.00p 2,092.00p 2,154.75p 475
29/07/2024 2,161.00p 2,167.50p 2,139.00p 2,139.25p 200
26/07/2024 2,128.50p 2,156.00p 2,140.50p 2,142.75p 152
25/07/2024 2,128.50p 2,142.75p 2,117.17p 2,142.75p 1,185
24/07/2024 2,132.00p 2,141.50p 2,132.00p 2,136.75p 192
23/07/2024 2,149.50p 2,157.00p 2,143.50p 2,144.25p 134
22/07/2024 2,142.00p 2,157.00p 2,142.00p 2,153.75p 189
19/07/2024 2,141.50p 2,140.00p 2,129.00p 2,130.25p 26
18/07/2024 2,141.50p 2,151.00p 2,135.00p 2,146.25p 59
17/07/2024 2,109.50p 2,124.50p 2,107.50p 2,122.50p 474
16/07/2024 2,118.00p 2,112.50p 2,104.50p 2,111.00p 48
15/07/2024 2,118.00p 2,128.50p 2,115.00p 2,117.50p 200
12/07/2024 2,130.00p 2,134.00p 2,124.50p 2,133.50p 590
11/07/2024 2,130.00p 2,130.00p 2,118.50p 2,130.00p 123
10/07/2024 2,130.00p 2,116.00p 2,106.50p 2,114.25p 97
09/07/2024 2,130.00p 2,113.50p 2,090.00p 2,094.75p 375
08/07/2024 2,130.00p 2,131.50p 2,113.50p 2,116.50p 394
05/07/2024 2,139.50p 2,141.50p 2,114.50p 2,123.25p 223
04/07/2024 2,129.00p 2,132.25p 2,123.50p 2,132.25p 360
03/07/2024 2,111.00p 2,119.50p 2,101.50p 2,115.00p 489
02/07/2024 2,094.50p 2,106.50p 2,091.00p 2,094.00p 49
01/07/2024 2,094.50p 2,131.00p 2,105.50p 2,113.25p 304
28/06/2024 2,094.50p 2,089.00p 2,071.50p 2,078.50p 139
27/06/2024 2,094.50p 2,094.50p 2,078.50p 2,078.50p 201
26/06/2024 2,107.00p 2,114.00p 2,079.50p 2,089.50p 82
25/06/2024 2,121.50p 2,125.50p 2,098.50p 2,103.50p 2,024
24/06/2024 2,104.50p 2,121.50p 2,103.50p 2,116.75p 491
21/06/2024 2,098.50p 2,113.50p 2,093.00p 2,096.75p 188
20/06/2024 2,091.00p 2,110.00p 2,088.50p 2,109.75p 818
19/06/2024 2,080.00p 2,091.00p 2,080.00p 2,081.00p 201
18/06/2024 2,080.00p 2,091.00p 2,074.00p 2,088.25p 291
17/06/2024 2,064.00p 2,069.00p 2,054.67p 2,065.75p 2,825
14/06/2024 2,063.50p 2,086.00p 2,043.00p 2,063.50p 152
13/06/2024 2,119.50p 2,133.00p 2,084.67p 2,086.25p 373
12/06/2024 2,175.00p 2,194.50p 2,175.00p 2,192.75p 216
11/06/2024 2,228.50p 2,228.50p 2,170.00p 2,183.00p 253
10/06/2024 2,212.50p 2,217.50p 2,195.50p 2,212.00p 760
07/06/2024 2,264.50p 2,264.50p 2,235.00p 2,237.00p 94
06/06/2024 2,269.00p 2,263.00p 2,253.02p 2,263.00p 212
05/06/2024 2,269.00p 2,270.50p 2,257.50p 2,257.50p 69
04/06/2024 2,272.50p 2,276.50p 2,255.36p 2,258.00p 434
03/06/2024 2,240.50p 2,280.50p 2,264.00p 2,272.75p 605
31/05/2024 2,240.50p 2,257.50p 2,248.00p 2,254.75p 221
30/05/2024 2,240.50p 2,243.00p 2,225.50p 2,241.50p 84
29/05/2024 2,240.50p 2,250.00p 2,219.00p 2,221.50p 314
28/05/2024 2,252.50p 2,269.50p 2,250.00p 2,250.50p 221
27/05/2024 2,252.50p 2,243.50p 2,226.00p 2,241.00p 39
24/05/2024 2,252.50p 2,243.50p 2,226.00p 2,241.00p 39
23/05/2024 2,252.50p 2,247.00p 2,238.50p 2,241.00p 99
22/05/2024 2,252.50p 2,257.50p 2,246.50p 2,252.00p 479
21/05/2024 2,268.00p 2,272.00p 2,258.50p 2,267.50p 112
20/05/2024 2,289.50p 2,292.50p 2,276.50p 2,281.50p 220
17/05/2024 2,281.50p 2,283.50p 2,277.00p 2,279.50p 171
16/05/2024 2,281.50p 2,284.00p 2,279.00p 2,279.00p 334
15/05/2024 2,289.50p 2,289.50p 2,282.00p 2,283.00p 1,291
14/05/2024 2,246.50p 2,279.00p 2,264.00p 2,276.50p 165
13/05/2024 2,246.50p 2,265.00p 2,258.00p 2,261.25p 174
10/05/2024 2,246.50p 2,264.50p 2,246.50p 2,257.25p 1,023