Invesco Markets III Invesco FTSE EM HDLV UCITS ETF
(HDEM)
Sector: n/a
Historic Prices - up to 10 years
|
24/06/2025
|
1,843.50p
|
1,855.50p
|
1,826.00p
|
1,833.00p
|
2,645
|
|
23/06/2025
|
1,847.00p
|
1,848.50p
|
1,826.15p
|
1,833.00p
|
123
|
|
20/06/2025
|
1,839.00p
|
1,845.50p
|
1,829.25p
|
1,829.25p
|
714
|
|
19/06/2025
|
1,849.50p
|
1,879.50p
|
1,830.00p
|
1,835.75p
|
241
|
|
18/06/2025
|
1,849.50p
|
1,857.50p
|
1,842.50p
|
1,847.50p
|
538
|
|
17/06/2025
|
1,842.00p
|
1,853.40p
|
1,843.50p
|
1,848.00p
|
4
|
|
16/06/2025
|
1,842.00p
|
1,846.84p
|
1,818.00p
|
1,841.75p
|
519
|
|
13/06/2025
|
1,824.50p
|
1,831.00p
|
1,822.06p
|
1,825.00p
|
23
|
|
12/06/2025
|
1,824.50p
|
1,846.50p
|
1,823.00p
|
1,835.00p
|
1,728
|
|
11/06/2025
|
1,866.00p
|
1,871.00p
|
1,864.50p
|
1,871.00p
|
4,161
|
|
10/06/2025
|
1,856.00p
|
1,870.00p
|
1,853.39p
|
1,860.25p
|
505
|
|
09/06/2025
|
1,840.50p
|
1,853.00p
|
1,835.54p
|
1,842.25p
|
30,549
|
|
06/06/2025
|
1,835.00p
|
1,847.00p
|
1,833.50p
|
1,840.25p
|
569
|
|
05/06/2025
|
1,835.00p
|
1,843.00p
|
1,821.00p
|
1,834.50p
|
999
|
|
04/06/2025
|
1,812.50p
|
1,848.50p
|
1,832.50p
|
1,838.75p
|
26
|
|
03/06/2025
|
1,812.50p
|
1,838.50p
|
1,812.50p
|
1,834.75p
|
1,023
|
|
02/06/2025
|
1,827.50p
|
1,827.50p
|
1,804.50p
|
1,818.25p
|
1,419
|
|
30/05/2025
|
1,842.50p
|
1,859.50p
|
1,819.50p
|
1,825.00p
|
904
|
|
29/05/2025
|
1,842.50p
|
1,862.00p
|
1,841.07p
|
1,844.50p
|
1,334
|
|
28/05/2025
|
1,858.00p
|
1,856.50p
|
1,844.75p
|
1,844.75p
|
41
|
|
27/05/2025
|
1,858.00p
|
1,843.00p
|
1,821.00p
|
1,838.50p
|
129
|
|
26/05/2025
|
1,858.00p
|
1,845.50p
|
1,772.00p
|
1,833.25p
|
55
|
|
23/05/2025
|
1,858.00p
|
1,845.50p
|
1,772.00p
|
1,833.25p
|
55
|
|
22/05/2025
|
1,858.00p
|
1,863.00p
|
1,842.50p
|
1,852.50p
|
2,405
|
|
21/05/2025
|
1,858.00p
|
1,869.00p
|
1,856.50p
|
1,858.25p
|
63
|
|
20/05/2025
|
1,858.00p
|
1,862.50p
|
1,847.00p
|
1,855.00p
|
3,243
|
|
19/05/2025
|
1,853.00p
|
1,858.00p
|
1,848.09p
|
1,854.75p
|
1,012
|
|
16/05/2025
|
1,858.50p
|
1,864.00p
|
1,844.00p
|
1,854.75p
|
399
|
|
15/05/2025
|
1,857.00p
|
1,883.50p
|
1,849.50p
|
1,862.00p
|
3,082
|
|
14/05/2025
|
1,872.00p
|
1,878.00p
|
1,846.00p
|
1,858.75p
|
627
|
|
13/05/2025
|
1,827.00p
|
1,857.50p
|
1,815.50p
|
1,856.00p
|
550
|
|
12/05/2025
|
1,827.00p
|
1,870.67p
|
1,809.50p
|
1,847.50p
|
713
|
|
09/05/2025
|
1,827.00p
|
1,836.50p
|
1,821.00p
|
1,826.25p
|
299
|
|
08/05/2025
|
1,801.00p
|
1,817.50p
|
1,801.00p
|
1,817.50p
|
386
|
|
07/05/2025
|
1,805.00p
|
1,805.00p
|
1,787.75p
|
1,787.75p
|
40
|
|
06/05/2025
|
1,805.00p
|
1,805.00p
|
1,776.50p
|
1,790.25p
|
277
|
|
05/05/2025
|
1,807.00p
|
1,812.50p
|
1,791.48p
|
1,810.50p
|
2,871
|
|
02/05/2025
|
1,807.00p
|
1,812.50p
|
1,791.48p
|
1,810.50p
|
2,871
|
|
01/05/2025
|
1,769.00p
|
1,802.00p
|
1,778.50p
|
1,787.75p
|
74
|
|
30/04/2025
|
1,769.00p
|
1,787.00p
|
1,774.50p
|
1,776.00p
|
34
|
|
29/04/2025
|
1,769.00p
|
1,785.00p
|
1,768.00p
|
1,768.00p
|
479
|
|
28/04/2025
|
1,768.00p
|
1,801.00p
|
1,773.50p
|
1,773.50p
|
93
|
|
25/04/2025
|
1,768.00p
|
1,792.00p
|
1,770.00p
|
1,776.50p
|
180
|
|
24/04/2025
|
1,768.00p
|
1,779.50p
|
1,765.20p
|
1,779.50p
|
720
|
|
23/04/2025
|
1,773.00p
|
1,776.89p
|
1,751.00p
|
1,770.00p
|
2,687
|
|
22/04/2025
|
1,700.00p
|
1,749.50p
|
1,700.00p
|
1,741.00p
|
1,493
|
|
21/04/2025
|
1,744.00p
|
1,750.00p
|
1,734.00p
|
1,745.00p
|
676
|
|
18/04/2025
|
1,744.00p
|
1,750.00p
|
1,734.00p
|
1,745.00p
|
676
|
|
17/04/2025
|
1,744.00p
|
1,750.00p
|
1,734.00p
|
1,745.00p
|
676
|
|
16/04/2025
|
1,730.00p
|
1,746.00p
|
1,726.00p
|
1,746.00p
|
557
|
|
15/04/2025
|
1,746.50p
|
1,762.00p
|
1,722.00p
|
1,742.25p
|
164
|
|
14/04/2025
|
1,746.50p
|
1,759.50p
|
1,729.50p
|
1,746.75p
|
589
|
|
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
|