Invesco Markets III Invesco FTSE EM HDLV UCITS ETF
(HDEM)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
1,741.50p
|
1,743.50p
|
1,718.12p
|
1,731.00p
|
666
|
|
10/04/2025
|
1,711.00p
|
1,781.50p
|
1,724.25p
|
1,724.25p
|
1,100
|
|
09/04/2025
|
1,711.00p
|
1,714.77p
|
1,688.00p
|
1,691.75p
|
278
|
|
08/04/2025
|
1,685.00p
|
1,790.00p
|
1,718.00p
|
1,719.00p
|
461
|
|
07/04/2025
|
1,685.00p
|
1,744.00p
|
1,638.00p
|
1,711.50p
|
3,375
|
|
04/04/2025
|
1,789.00p
|
1,839.00p
|
1,739.50p
|
1,744.75p
|
12,834
|
|
03/04/2025
|
1,792.50p
|
1,822.00p
|
1,787.00p
|
1,800.00p
|
796
|
|
02/04/2025
|
1,844.00p
|
1,859.50p
|
1,831.75p
|
1,831.75p
|
176
|
|
01/04/2025
|
1,815.50p
|
1,853.00p
|
1,822.00p
|
1,840.75p
|
109
|
|
31/03/2025
|
1,815.50p
|
1,838.00p
|
1,821.00p
|
1,826.50p
|
64
|
|
28/03/2025
|
1,815.50p
|
1,849.50p
|
1,815.50p
|
1,824.50p
|
59
|
|
27/03/2025
|
1,854.00p
|
1,854.00p
|
1,841.50p
|
1,850.25p
|
364
|
|
26/03/2025
|
1,845.00p
|
1,853.50p
|
1,844.00p
|
1,848.50p
|
1,409
|
|
25/03/2025
|
1,845.50p
|
1,853.50p
|
1,830.66p
|
1,846.75p
|
393
|
|
24/03/2025
|
1,845.50p
|
1,855.00p
|
1,828.50p
|
1,839.00p
|
183
|
|
21/03/2025
|
1,841.00p
|
1,847.00p
|
1,829.50p
|
1,839.00p
|
27
|
|
20/03/2025
|
1,841.00p
|
1,855.50p
|
1,838.00p
|
1,839.25p
|
90
|
|
19/03/2025
|
1,770.00p
|
1,855.50p
|
1,824.00p
|
1,844.00p
|
165
|
|
18/03/2025
|
1,770.00p
|
1,851.00p
|
1,834.00p
|
1,840.50p
|
61
|
|
17/03/2025
|
1,770.00p
|
1,836.50p
|
1,770.00p
|
1,834.25p
|
767
|
|
14/03/2025
|
1,805.00p
|
1,823.50p
|
1,809.00p
|
1,823.50p
|
9
|
|
13/03/2025
|
1,805.00p
|
1,793.00p
|
1,781.50p
|
1,793.00p
|
334
|
|
12/03/2025
|
1,805.00p
|
1,810.00p
|
1,793.50p
|
1,794.50p
|
230
|
|
11/03/2025
|
1,794.00p
|
1,809.94p
|
1,792.50p
|
1,796.75p
|
787
|
|
10/03/2025
|
1,814.50p
|
1,817.00p
|
1,792.50p
|
1,799.75p
|
1,253
|
|
07/03/2025
|
1,814.50p
|
1,824.50p
|
1,806.50p
|
1,812.00p
|
112
|
|
06/03/2025
|
1,814.50p
|
1,816.00p
|
1,805.50p
|
1,813.50p
|
70
|
|
05/03/2025
|
1,814.50p
|
1,844.00p
|
1,802.04p
|
1,809.75p
|
126
|
|
04/03/2025
|
1,814.50p
|
1,811.00p
|
1,795.00p
|
1,795.00p
|
562
|
|
03/03/2025
|
1,814.50p
|
1,822.50p
|
1,807.50p
|
1,809.75p
|
1,282
|
|
28/02/2025
|
1,813.00p
|
1,856.00p
|
1,813.00p
|
1,819.75p
|
1,172
|
|
27/02/2025
|
1,856.00p
|
1,882.00p
|
1,796.50p
|
1,833.50p
|
100
|
|
26/02/2025
|
1,856.00p
|
1,857.50p
|
1,844.50p
|
1,844.50p
|
1,563
|
|
25/02/2025
|
1,856.00p
|
1,852.50p
|
1,837.50p
|
1,837.50p
|
12
|
|
24/02/2025
|
1,856.00p
|
1,862.00p
|
1,845.07p
|
1,848.00p
|
1,193
|
|
21/02/2025
|
1,868.00p
|
1,865.50p
|
1,840.50p
|
1,860.75p
|
29
|
|
20/02/2025
|
1,868.00p
|
1,878.50p
|
1,862.00p
|
1,864.50p
|
988
|
|
19/02/2025
|
1,867.00p
|
1,868.00p
|
1,861.08p
|
1,864.75p
|
126
|
|
18/02/2025
|
1,861.50p
|
1,866.50p
|
1,858.91p
|
1,866.00p
|
1,142
|
|
17/02/2025
|
1,861.50p
|
1,873.00p
|
1,856.62p
|
1,864.00p
|
4,158
|
|
14/02/2025
|
1,848.00p
|
1,852.47p
|
1,840.57p
|
1,851.25p
|
1,761
|
|
13/02/2025
|
1,855.50p
|
1,852.50p
|
1,844.50p
|
1,847.75p
|
253
|
|
12/02/2025
|
1,855.50p
|
1,873.00p
|
1,853.50p
|
1,861.50p
|
320
|
|
11/02/2025
|
1,853.50p
|
1,865.00p
|
1,859.50p
|
1,859.50p
|
274
|
|
10/02/2025
|
1,853.50p
|
1,867.00p
|
1,845.00p
|
1,860.25p
|
27
|
|
07/02/2025
|
1,853.50p
|
1,880.50p
|
1,848.00p
|
1,849.00p
|
1,442
|
|
06/02/2025
|
1,835.50p
|
1,859.00p
|
1,822.00p
|
1,836.25p
|
2,051
|
|
05/02/2025
|
1,835.50p
|
1,843.00p
|
1,830.57p
|
1,836.25p
|
1,280
|
|
04/02/2025
|
1,848.50p
|
1,861.50p
|
1,832.50p
|
1,854.75p
|
4,071
|
|
03/02/2025
|
1,853.00p
|
1,862.50p
|
1,839.50p
|
1,850.25p
|
677
|
|
31/01/2025
|
1,875.00p
|
1,889.00p
|
1,870.76p
|
1,872.25p
|
1,693
|
|
30/01/2025
|
1,838.00p
|
1,871.75p
|
1,838.00p
|
1,871.75p
|
122
|
|
29/01/2025
|
1,837.50p
|
1,863.50p
|
1,850.50p
|
1,854.50p
|
64
|
|
28/01/2025
|
1,837.50p
|
1,847.00p
|
1,837.50p
|
1,838.75p
|
145
|
|
27/01/2025
|
1,826.50p
|
1,848.50p
|
1,821.50p
|
1,830.25p
|
2,035
|
|
24/01/2025
|
1,832.50p
|
1,855.00p
|
1,832.50p
|
1,837.25p
|
52
|
|
23/01/2025
|
1,830.50p
|
1,845.00p
|
1,841.75p
|
1,841.75p
|
2,615
|
|
22/01/2025
|
1,830.50p
|
1,843.00p
|
1,830.00p
|
1,840.00p
|
5,896
|
|
21/01/2025
|
1,824.00p
|
1,854.00p
|
1,824.00p
|
1,836.50p
|
41,587
|
|
20/01/2025
|
1,842.50p
|
1,847.50p
|
1,830.50p
|
1,847.50p
|
64,291
|
|
17/01/2025
|
1,838.50p
|
1,849.50p
|
1,827.00p
|
1,849.50p
|
16,712
|
|
16/01/2025
|
1,829.00p
|
1,847.50p
|
1,822.00p
|
1,824.50p
|
623
|
|
15/01/2025
|
1,812.50p
|
1,829.00p
|
1,821.50p
|
1,824.50p
|
3
|
|
14/01/2025
|
1,812.50p
|
1,829.00p
|
1,812.50p
|
1,814.50p
|
88
|
|
13/01/2025
|
1,805.00p
|
1,809.23p
|
1,795.00p
|
1,800.75p
|
607
|
|
10/01/2025
|
1,809.00p
|
1,809.00p
|
1,800.00p
|
1,801.25p
|
31
|
|
09/01/2025
|
1,809.00p
|
1,823.00p
|
1,807.00p
|
1,809.75p
|
651
|
|
08/01/2025
|
1,809.00p
|
1,817.50p
|
1,784.00p
|
1,813.25p
|
867
|
|
07/01/2025
|
1,797.00p
|
1,811.00p
|
1,792.00p
|
1,811.00p
|
2,657
|
|
06/01/2025
|
1,799.00p
|
1,839.50p
|
1,760.00p
|
1,804.75p
|
1,794
|
|
03/01/2025
|
1,809.00p
|
1,824.00p
|
1,805.00p
|
1,811.50p
|
1,264
|
|
02/01/2025
|
1,825.50p
|
1,846.00p
|
1,807.00p
|
1,824.50p
|
577
|
|
01/01/2025
|
1,822.50p
|
1,827.00p
|
1,815.75p
|
1,815.75p
|
805
|
|
31/12/2024
|
1,822.50p
|
1,827.00p
|
1,815.75p
|
1,815.75p
|
805
|
|
30/12/2024
|
1,851.00p
|
1,851.00p
|
1,806.00p
|
1,812.50p
|
3,245
|
|
27/12/2024
|
1,762.00p
|
1,832.50p
|
1,762.00p
|
1,798.25p
|
161
|
|
26/12/2024
|
1,811.00p
|
1,825.56p
|
1,802.75p
|
1,802.75p
|
94
|
|
25/12/2024
|
1,811.00p
|
1,825.56p
|
1,802.75p
|
1,802.75p
|
94
|
|
24/12/2024
|
1,811.00p
|
1,825.56p
|
1,802.75p
|
1,802.75p
|
94
|
|
23/12/2024
|
1,802.50p
|
1,824.50p
|
1,802.50p
|
1,805.00p
|
156
|
|
20/12/2024
|
1,800.00p
|
1,803.50p
|
1,793.00p
|
1,797.25p
|
904
|
|
19/12/2024
|
1,792.00p
|
1,813.00p
|
1,792.00p
|
1,807.00p
|
511
|
|
18/12/2024
|
1,801.50p
|
1,834.69p
|
1,801.50p
|
1,806.75p
|
507
|
|
17/12/2024
|
1,798.00p
|
1,813.00p
|
1,798.00p
|
1,820.00p
|
496
|
|
16/12/2024
|
1,820.00p
|
1,849.00p
|
1,811.50p
|
1,820.00p
|
657
|
|
13/12/2024
|
1,827.00p
|
1,829.75p
|
1,822.00p
|
1,829.75p
|
229
|
|
12/12/2024
|
1,832.00p
|
1,847.50p
|
1,828.50p
|
1,832.50p
|
2,534
|
|
11/12/2024
|
1,844.00p
|
1,919.50p
|
1,841.00p
|
1,858.50p
|
5,263
|
|
10/12/2024
|
1,860.50p
|
1,902.50p
|
1,832.00p
|
1,852.00p
|
879
|
|
09/12/2024
|
1,853.00p
|
1,884.00p
|
1,839.50p
|
1,879.75p
|
6,373
|
|
06/12/2024
|
1,830.50p
|
1,844.00p
|
1,833.75p
|
1,833.75p
|
5
|
|
05/12/2024
|
1,830.50p
|
1,839.00p
|
1,823.50p
|
1,832.25p
|
1,691
|
|
04/12/2024
|
1,836.00p
|
1,843.50p
|
1,816.50p
|
1,827.75p
|
337
|
|
03/12/2024
|
1,836.00p
|
1,836.00p
|
1,805.00p
|
1,829.00p
|
1,836
|
|
02/12/2024
|
1,805.00p
|
1,825.50p
|
1,810.00p
|
1,813.75p
|
256
|
|
29/11/2024
|
1,805.00p
|
1,815.00p
|
1,798.50p
|
1,811.50p
|
1,088
|
|
28/11/2024
|
1,829.00p
|
1,818.50p
|
1,800.50p
|
1,800.50p
|
253
|
|
27/11/2024
|
1,829.00p
|
1,835.00p
|
1,819.50p
|
1,819.50p
|
20
|
|
26/11/2024
|
1,829.00p
|
1,842.00p
|
1,829.00p
|
1,833.25p
|
2,212
|
|
25/11/2024
|
1,833.00p
|
1,850.00p
|
1,835.00p
|
1,835.00p
|
3
|
|
22/11/2024
|
1,833.00p
|
1,842.00p
|
1,829.50p
|
1,834.75p
|
941
|
|
21/11/2024
|
1,848.50p
|
1,848.50p
|
1,816.50p
|
1,834.75p
|
14,140
|
|
20/11/2024
|
1,834.50p
|
1,847.50p
|
1,834.00p
|
1,840.50p
|
67
|
|
19/11/2024
|
1,834.50p
|
1,854.00p
|
1,825.00p
|
1,840.00p
|
6,611
|
|
18/11/2024
|
1,834.50p
|
1,902.00p
|
1,832.50p
|
1,841.25p
|
768
|
|
15/11/2024
|
1,807.50p
|
1,820.92p
|
1,811.50p
|
1,811.50p
|
204
|
|
14/11/2024
|
1,807.50p
|
1,815.00p
|
1,805.50p
|
1,811.50p
|
10
|
|
13/11/2024
|
1,807.50p
|
1,821.00p
|
1,805.00p
|
1,805.00p
|
306
|
|
12/11/2024
|
1,804.00p
|
1,859.50p
|
1,803.00p
|
1,810.50p
|
264
|
|
11/11/2024
|
1,812.50p
|
1,841.00p
|
1,807.50p
|
1,814.00p
|
160
|
|
08/11/2024
|
1,812.50p
|
1,840.00p
|
1,812.50p
|
1,817.50p
|
828
|
|
07/11/2024
|
1,864.50p
|
1,871.50p
|
1,851.50p
|
1,864.25p
|
3,876
|
|
06/11/2024
|
1,840.50p
|
1,866.00p
|
1,825.50p
|
1,838.00p
|
5,141
|
|
05/11/2024
|
1,814.00p
|
1,860.50p
|
1,833.50p
|
1,849.25p
|
62
|
|
04/11/2024
|
1,814.00p
|
1,846.00p
|
1,827.00p
|
1,845.25p
|
580
|
|
01/11/2024
|
1,814.00p
|
1,860.00p
|
1,834.25p
|
1,834.25p
|
25
|
|
31/10/2024
|
1,814.00p
|
1,835.50p
|
1,801.41p
|
1,835.50p
|
429
|
|
30/10/2024
|
1,821.00p
|
1,839.50p
|
1,818.50p
|
1,823.00p
|
854
|
|
29/10/2024
|
1,834.50p
|
1,860.50p
|
1,833.82p
|
1,838.50p
|
135
|
|
28/10/2024
|
1,848.00p
|
1,866.50p
|
1,844.50p
|
1,855.50p
|
3,216
|
|
25/10/2024
|
1,853.00p
|
1,857.50p
|
1,838.00p
|
1,846.75p
|
72
|
|
24/10/2024
|
1,853.00p
|
1,874.00p
|
1,844.50p
|
1,842.00p
|
141
|
|
23/10/2024
|
1,849.50p
|
1,860.50p
|
1,840.50p
|
1,842.00p
|
121
|
|
22/10/2024
|
1,863.00p
|
1,885.00p
|
1,847.50p
|
1,852.00p
|
600
|
|
21/10/2024
|
1,854.50p
|
1,870.50p
|
1,843.12p
|
1,847.00p
|
2,301
|
|
18/10/2024
|
1,846.00p
|
1,864.91p
|
1,860.50p
|
1,860.50p
|
2
|
|
17/10/2024
|
1,846.00p
|
1,857.50p
|
1,846.00p
|
1,851.00p
|
87
|
|
16/10/2024
|
1,856.00p
|
1,884.00p
|
1,855.10p
|
1,867.25p
|
78
|
|
15/10/2024
|
1,856.00p
|
1,861.00p
|
1,839.00p
|
1,840.00p
|
19
|
|
14/10/2024
|
1,856.00p
|
1,885.50p
|
1,856.00p
|
1,873.00p
|
125
|