Invesco Markets III Invesco FTSE EM HDLV UCITS ETF
(HDEM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
1,854.50p
|
1,868.50p
|
1,842.86p
|
1,868.50p
|
342
|
|
10/10/2024
|
1,854.50p
|
1,871.50p
|
1,854.50p
|
1,871.50p
|
698
|
|
09/10/2024
|
1,842.50p
|
1,850.00p
|
1,842.50p
|
1,849.50p
|
529
|
|
08/10/2024
|
1,879.50p
|
1,948.00p
|
1,863.50p
|
1,881.75p
|
753
|
|
07/10/2024
|
1,954.50p
|
1,967.00p
|
1,949.76p
|
1,967.00p
|
1,764
|
|
04/10/2024
|
1,926.50p
|
1,929.50p
|
1,925.50p
|
1,928.25p
|
1,284
|
|
03/10/2024
|
1,917.00p
|
1,925.50p
|
1,909.00p
|
1,917.25p
|
220
|
|
02/10/2024
|
1,908.00p
|
1,935.16p
|
1,891.00p
|
1,900.75p
|
2,823
|
|
01/10/2024
|
1,857.50p
|
1,858.50p
|
1,849.45p
|
1,854.75p
|
44
|
|
30/09/2024
|
1,857.50p
|
1,893.50p
|
1,844.75p
|
1,844.75p
|
1,856
|
|
27/09/2024
|
1,843.00p
|
1,851.50p
|
1,838.30p
|
1,844.50p
|
120
|
|
26/09/2024
|
1,843.00p
|
1,865.00p
|
1,837.01p
|
1,852.25p
|
5,817
|
|
25/09/2024
|
1,826.00p
|
1,826.00p
|
1,814.00p
|
1,823.00p
|
1,051
|
|
24/09/2024
|
1,811.50p
|
1,825.00p
|
1,788.50p
|
1,820.00p
|
4,709
|
|
23/09/2024
|
1,761.50p
|
1,779.50p
|
1,765.25p
|
1,765.25p
|
2,395
|
|
20/09/2024
|
1,761.50p
|
1,787.50p
|
1,761.50p
|
1,762.00p
|
665
|
|
19/09/2024
|
1,764.50p
|
1,772.50p
|
1,760.00p
|
1,767.75p
|
351
|
|
18/09/2024
|
1,760.00p
|
1,782.50p
|
1,756.50p
|
1,758.50p
|
880
|
|
17/09/2024
|
1,754.50p
|
1,765.00p
|
1,729.50p
|
1,760.25p
|
2,739
|
|
16/09/2024
|
1,752.50p
|
1,762.50p
|
1,749.50p
|
1,752.00p
|
2,266
|
|
13/09/2024
|
1,752.50p
|
1,762.00p
|
1,739.74p
|
1,740.25p
|
657
|
|
12/09/2024
|
1,746.50p
|
1,801.50p
|
1,738.00p
|
1,781.75p
|
1,321
|
|
11/09/2024
|
1,802.00p
|
1,783.00p
|
1,776.00p
|
1,791.00p
|
742
|
|
10/09/2024
|
1,802.00p
|
1,848.00p
|
1,791.00p
|
1,791.00p
|
850
|
|
09/09/2024
|
1,802.00p
|
1,800.00p
|
1,776.00p
|
1,800.00p
|
16
|
|
06/09/2024
|
1,802.00p
|
1,817.50p
|
1,796.50p
|
1,799.50p
|
2,312
|
|
05/09/2024
|
1,823.50p
|
1,823.50p
|
1,799.00p
|
1,807.00p
|
285
|
|
04/09/2024
|
1,805.00p
|
1,807.50p
|
1,715.00p
|
1,807.50p
|
498
|
|
03/09/2024
|
1,812.50p
|
1,825.50p
|
1,808.50p
|
1,813.50p
|
1,184
|
|
02/09/2024
|
1,823.00p
|
1,852.50p
|
1,823.00p
|
1,823.00p
|
376
|
|
30/08/2024
|
1,829.00p
|
1,902.50p
|
1,823.00p
|
1,823.00p
|
467
|
|
29/08/2024
|
1,833.00p
|
1,839.50p
|
1,822.00p
|
1,831.75p
|
2,563
|
|
28/08/2024
|
1,868.00p
|
1,835.00p
|
1,827.25p
|
1,827.25p
|
233
|
|
27/08/2024
|
1,868.00p
|
1,869.50p
|
1,833.00p
|
1,835.25p
|
1,199
|
|
26/08/2024
|
1,847.50p
|
1,844.00p
|
1,827.00p
|
1,827.75p
|
134
|
|
23/08/2024
|
1,847.50p
|
1,844.00p
|
1,827.00p
|
1,827.75p
|
134
|
|
22/08/2024
|
1,847.50p
|
1,844.00p
|
1,827.00p
|
1,827.75p
|
134
|
|
21/08/2024
|
1,847.50p
|
1,849.50p
|
1,824.00p
|
1,846.75p
|
825
|
|
20/08/2024
|
1,860.00p
|
1,863.00p
|
1,844.00p
|
1,848.25p
|
1,065
|
|
19/08/2024
|
1,862.00p
|
1,869.75p
|
1,854.00p
|
1,869.75p
|
727
|
|
16/08/2024
|
1,834.00p
|
1,863.00p
|
1,829.50p
|
1,852.50p
|
33
|
|
15/08/2024
|
1,834.00p
|
1,850.00p
|
1,839.50p
|
1,850.00p
|
214
|
|
14/08/2024
|
1,834.00p
|
1,848.00p
|
1,834.00p
|
1,839.75p
|
227
|
|
13/08/2024
|
1,829.50p
|
1,838.00p
|
1,829.50p
|
1,833.50p
|
769
|
|
12/08/2024
|
1,823.00p
|
1,842.00p
|
1,818.50p
|
1,827.00p
|
984
|
|
09/08/2024
|
1,812.00p
|
1,826.50p
|
1,812.00p
|
1,820.00p
|
391
|
|
08/08/2024
|
1,804.00p
|
1,816.50p
|
1,807.50p
|
1,813.50p
|
31
|
|
07/08/2024
|
1,804.00p
|
1,825.50p
|
1,793.50p
|
1,813.50p
|
766
|
|
06/08/2024
|
1,774.00p
|
1,808.50p
|
1,768.50p
|
1,774.25p
|
1,336
|
|
05/08/2024
|
1,750.00p
|
1,837.80p
|
1,711.91p
|
1,759.00p
|
8,716
|
|
02/08/2024
|
1,819.00p
|
1,821.00p
|
1,789.00p
|
1,793.00p
|
215
|
|
01/08/2024
|
1,828.00p
|
1,836.00p
|
1,818.50p
|
1,821.75p
|
567
|
|
31/07/2024
|
1,808.00p
|
1,886.50p
|
1,811.00p
|
1,822.50p
|
121
|
|
30/07/2024
|
1,808.00p
|
1,809.00p
|
1,796.00p
|
1,800.50p
|
537
|
|
29/07/2024
|
1,800.50p
|
1,822.50p
|
1,800.50p
|
1,805.00p
|
677
|
|
26/07/2024
|
1,809.50p
|
1,818.00p
|
1,781.50p
|
1,799.00p
|
609
|
|
25/07/2024
|
1,800.00p
|
1,802.50p
|
1,795.78p
|
1,799.00p
|
107
|
|
24/07/2024
|
1,807.00p
|
1,822.50p
|
1,800.50p
|
1,807.25p
|
111
|
|
23/07/2024
|
1,807.00p
|
1,822.00p
|
1,804.53p
|
1,811.75p
|
946
|
|
22/07/2024
|
1,815.50p
|
1,831.00p
|
1,812.57p
|
1,819.25p
|
1,974
|
|
19/07/2024
|
1,840.50p
|
1,833.50p
|
1,815.50p
|
1,816.50p
|
1,603
|
|
18/07/2024
|
1,840.50p
|
1,848.00p
|
1,828.00p
|
1,831.00p
|
570
|
|
17/07/2024
|
1,828.50p
|
1,846.00p
|
1,828.50p
|
1,833.75p
|
429
|
|
16/07/2024
|
1,842.50p
|
1,864.50p
|
1,841.50p
|
1,848.25p
|
5,505
|
|
15/07/2024
|
1,854.00p
|
1,918.50p
|
1,850.50p
|
1,850.50p
|
98
|
|
12/07/2024
|
1,854.00p
|
1,858.00p
|
1,830.50p
|
1,847.50p
|
495
|
|
11/07/2024
|
1,854.00p
|
1,873.50p
|
1,849.85p
|
1,852.00p
|
452
|
|
10/07/2024
|
1,849.00p
|
1,860.00p
|
1,849.00p
|
1,852.50p
|
180
|
|
09/07/2024
|
1,858.50p
|
1,867.50p
|
1,840.00p
|
1,866.00p
|
152
|
|
08/07/2024
|
1,858.50p
|
1,867.50p
|
1,857.00p
|
1,861.75p
|
3,537
|
|
05/07/2024
|
1,860.00p
|
1,891.50p
|
1,860.00p
|
1,865.00p
|
43
|
|
04/07/2024
|
1,881.00p
|
1,881.50p
|
1,877.50p
|
1,881.25p
|
1,217
|
|
03/07/2024
|
1,857.00p
|
1,870.50p
|
1,858.10p
|
1,870.50p
|
76
|
|
02/07/2024
|
1,857.00p
|
1,877.50p
|
1,866.00p
|
1,868.75p
|
74
|
|
01/07/2024
|
1,857.00p
|
1,926.00p
|
1,820.20p
|
1,871.00p
|
1,158
|
|
28/06/2024
|
1,857.00p
|
1,876.00p
|
1,831.00p
|
1,857.00p
|
136
|
|
27/06/2024
|
1,857.00p
|
1,857.00p
|
1,831.00p
|
1,837.75p
|
7,285
|
|
26/06/2024
|
1,843.00p
|
1,897.50p
|
1,843.00p
|
1,848.50p
|
343
|
|
25/06/2024
|
1,858.50p
|
1,874.50p
|
1,850.00p
|
1,853.00p
|
279
|
|
24/06/2024
|
1,865.50p
|
1,878.00p
|
1,862.55p
|
1,864.25p
|
29
|
|
21/06/2024
|
1,865.50p
|
1,883.00p
|
1,865.00p
|
1,869.75p
|
3,915
|
|
20/06/2024
|
1,866.00p
|
1,888.50p
|
1,866.00p
|
1,869.25p
|
1,893
|
|
19/06/2024
|
1,847.50p
|
1,858.45p
|
1,826.50p
|
1,852.50p
|
1,502
|
|
18/06/2024
|
1,838.00p
|
1,849.00p
|
1,834.50p
|
1,844.25p
|
3,046
|
|
17/06/2024
|
1,832.50p
|
1,834.00p
|
1,821.11p
|
1,824.75p
|
4,836
|
|
14/06/2024
|
1,827.00p
|
1,846.50p
|
1,818.00p
|
1,830.75p
|
884
|
|
13/06/2024
|
1,826.50p
|
1,842.50p
|
1,815.00p
|
1,821.50p
|
3,556
|
|
12/06/2024
|
1,853.50p
|
1,861.65p
|
1,843.00p
|
1,848.00p
|
1,727
|
|
11/06/2024
|
1,853.50p
|
1,857.00p
|
1,844.00p
|
1,848.75p
|
732
|
|
10/06/2024
|
1,859.00p
|
1,877.00p
|
1,857.19p
|
1,869.50p
|
25
|
|
07/06/2024
|
1,875.00p
|
1,886.50p
|
1,875.00p
|
1,878.75p
|
320
|
|
06/06/2024
|
1,871.50p
|
1,875.25p
|
1,864.00p
|
1,875.25p
|
221
|
|
05/06/2024
|
1,877.00p
|
1,918.00p
|
1,864.50p
|
1,866.75p
|
65
|
|
04/06/2024
|
1,877.00p
|
1,877.50p
|
1,828.01p
|
1,863.75p
|
3,746
|
|
03/06/2024
|
1,924.00p
|
1,951.50p
|
1,887.25p
|
1,883.25p
|
1,397
|
|
31/05/2024
|
1,924.00p
|
1,901.00p
|
1,848.00p
|
1,883.25p
|
9
|
|
30/05/2024
|
1,924.00p
|
1,907.00p
|
1,893.50p
|
1,899.75p
|
149
|
|
29/05/2024
|
1,924.00p
|
1,934.50p
|
1,907.00p
|
1,911.25p
|
332
|
|
28/05/2024
|
1,924.00p
|
1,974.00p
|
1,820.50p
|
1,924.50p
|
137
|
|
27/05/2024
|
1,954.00p
|
1,980.50p
|
1,920.50p
|
1,920.75p
|
79
|