Market data

Select a section

Source Markets II Invesco Emerg Mkts USD Bd UCITS ETF

(PEMD)
Sector: n/a
$16.05
$0.05 0.33
Last updated: 12:03:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $16.00 $16.06 $16.00 $16.02 3
21/11/2024 $16.00 $16.07 $15.96 $16.02 78
20/11/2024 $16.00 $16.00 $15.97 $15.97 423
19/11/2024 $15.98 $15.98 $15.95 $15.97 595
18/11/2024 $16.08 $15.93 $15.88 $15.89 6
15/11/2024 $16.08 $16.08 $15.73 $15.98 0
14/11/2024 $16.08 $16.03 $15.88 $15.98 345
13/11/2024 $16.08 $16.08 $15.97 $15.97 509
12/11/2024 $16.05 $16.05 $15.98 $15.98 484
11/11/2024 $16.13 $16.10 $16.07 $16.07 3
08/11/2024 $16.13 $16.13 $16.08 $16.08 6,500
07/11/2024 $15.91 $16.05 $15.94 $16.04 12
06/11/2024 $15.91 $15.87 $15.85 $15.85 1
05/11/2024 $15.91 $15.91 $15.71 $15.84 1,120
04/11/2024 $16.00 $16.18 $15.74 $15.91 936
01/11/2024 $16.00 $16.00 $15.87 $15.87 802
31/10/2024 $16.03 $15.94 $15.93 $15.93 3
30/10/2024 $16.03 $16.05 $15.99 $16.01 838
29/10/2024 $16.01 $16.01 $15.93 $15.95 0
28/10/2024 $16.01 $16.01 $15.94 $15.94 13,001
25/10/2024 $16.17 $16.01 $15.93 $15.96 0
24/10/2024 $16.17 $15.98 $15.87 $15.87 0
23/10/2024 $16.17 $15.96 $15.86 $15.87 0
22/10/2024 $16.17 $16.20 $15.71 $15.91 0
21/10/2024 $16.17 $16.09 $15.97 $15.97 6
18/10/2024 $16.17 $16.14 $16.07 $16.12 0
17/10/2024 $16.17 $16.46 $16.08 $16.13 0
16/10/2024 $16.17 $16.18 $16.14 $16.18 1,271
15/10/2024 $16.14 $16.14 $16.12 $16.11 84
14/10/2024 $16.07 $16.20 $16.05 $16.05 614
11/10/2024 $16.10 $16.09 $16.07 $16.07 1
10/10/2024 $16.10 $16.10 $16.06 $16.06 258
09/10/2024 $16.09 $16.10 $15.87 $16.08 430
08/10/2024 $16.09 $16.10 $16.08 $16.08 777
07/10/2024 $16.25 $16.09 $16.04 $16.10 0
04/10/2024 $16.25 $16.22 $16.10 $16.10 1
03/10/2024 $16.25 $16.48 $16.16 $16.25 0
02/10/2024 $16.25 $16.33 $16.25 $16.25 2,100
01/10/2024 $16.31 $16.38 $16.29 $16.29 1,158
30/09/2024 $16.21 $16.23 $16.17 $16.23 11
27/09/2024 $16.21 $16.24 $16.21 $16.24 120
26/09/2024 $16.17 $16.30 $16.17 $16.17 36
25/09/2024 $16.24 $16.21 $16.20 $16.21 1
24/09/2024 $16.24 $16.24 $16.23 $16.23 400
23/09/2024 $16.32 $16.49 $16.02 $16.21 0
20/09/2024 $16.32 $16.23 $16.20 $16.23 7
19/09/2024 $16.32 $16.34 $16.26 $16.23 672
18/09/2024 $16.23 $16.52 $16.11 $16.23 0
17/09/2024 $16.23 $16.55 $16.02 $16.30 0
16/09/2024 $16.23 $16.23 $16.21 $16.23 14
13/09/2024 $16.11 $16.43 $15.96 $16.08 0
12/09/2024 $16.11 $16.12 $16.08 $16.30 954
11/09/2024 $16.30 $16.30 $16.30 $16.30 336
10/09/2024 $16.36 $16.36 $16.26 $16.26 301
09/09/2024 $16.24 $16.24 $16.22 $16.22 1
06/09/2024 $16.21 $16.49 $15.98 $16.24 0
05/09/2024 $16.21 $16.21 $16.18 $16.20 557
04/09/2024 $16.09 $16.24 $16.17 $16.17 2
03/09/2024 $16.09 $16.16 $16.09 $16.12 6,327
02/09/2024 $16.21 $16.36 $15.90 $16.17 0
30/08/2024 $16.21 $16.37 $15.93 $16.17 0
29/08/2024 $16.21 $16.21 $16.16 $16.16 353
28/08/2024 $16.19 $16.20 $16.16 $16.16 389
27/08/2024 $16.23 $16.24 $16.19 $16.18 544
26/08/2024 $16.21 $16.21 $16.10 $16.10 463
23/08/2024 $16.21 $16.21 $16.10 $16.10 463
22/08/2024 $16.21 $16.21 $16.10 $16.10 463
21/08/2024 $16.13 $16.39 $15.96 $16.18 0
20/08/2024 $16.13 $16.13 $16.12 $16.12 20
19/08/2024 $16.09 $16.10 $16.07 $16.01 565
16/08/2024 $16.07 $16.05 $16.01 $16.01 1
15/08/2024 $16.07 $16.07 $15.98 $15.98 1,189
14/08/2024 $15.98 $16.04 $15.96 $15.96 254
13/08/2024 $15.90 $15.93 $15.82 $15.93 5
12/08/2024 $15.90 $15.90 $15.83 $15.86 837
09/08/2024 $15.89 $15.89 $15.86 $15.86 31
08/08/2024 $15.70 $15.88 $15.80 $15.80 0
07/08/2024 $15.70 $16.05 $15.55 $15.79 0
06/08/2024 $15.70 $15.76 $15.70 $15.74 111
05/08/2024 $15.59 $15.80 $15.59 $15.73 1,403
02/08/2024 $15.81 $15.85 $15.82 $15.85 0
01/08/2024 $15.81 $15.81 $15.79 $15.79 1
31/07/2024 $15.71 $15.81 $15.77 $15.77 0
30/07/2024 $15.71 $15.71 $15.67 $15.67 896
29/07/2024 $15.72 $15.72 $15.64 $15.68 546
26/07/2024 $15.65 $15.92 $15.37 $15.62 0
25/07/2024 $15.65 $15.65 $15.62 $15.62 1,927
24/07/2024 $15.67 $15.77 $15.63 $15.63 1,419
23/07/2024 $15.70 $15.70 $15.68 $15.68 77
22/07/2024 $15.68 $15.68 $15.60 $15.64 245
19/07/2024 $15.71 $15.60 $15.58 $15.60 9
18/07/2024 $15.71 $15.72 $15.59 $15.59 697
17/07/2024 $15.66 $15.81 $15.66 $15.69 888
16/07/2024 $15.81 $15.81 $15.70 $15.72 1,256
15/07/2024 $15.78 $15.78 $15.73 $15.73 4,953
12/07/2024 $15.80 $15.80 $15.72 $15.77 1,281
11/07/2024 $15.63 $15.81 $15.63 $15.75 573
10/07/2024 $15.66 $15.66 $15.61 $15.61 76
09/07/2024 $15.65 $15.65 $15.57 $15.57 4
08/07/2024 $15.53 $15.65 $15.53 $15.62 3,553
05/07/2024 $15.55 $15.62 $15.55 $15.62 17
04/07/2024 $15.41 $15.54 $15.46 $15.50 1
03/07/2024 $15.41 $15.52 $15.41 $15.52 1
02/07/2024 $15.41 $15.41 $15.38 $15.39 61
01/07/2024 $15.50 $15.50 $15.35 $15.35 13
28/06/2024 $15.51 $15.58 $15.48 $15.48 63
27/06/2024 $15.48 $15.53 $15.48 $15.53 486
26/06/2024 $15.56 $15.56 $15.49 $15.49 0
25/06/2024 $15.56 $15.76 $15.33 $15.55 0
24/06/2024 $15.56 $15.65 $15.54 $15.65 913
21/06/2024 $15.57 $15.84 $15.30 $15.55 0
20/06/2024 $15.57 $15.57 $15.57 $15.56 246
19/06/2024 $15.61 $15.85 $15.38 $15.61 0
18/06/2024 $15.61 $15.82 $15.16 $15.57 118
17/06/2024 $15.61 $15.61 $15.48 $15.48 273
14/06/2024 $15.57 $15.76 $15.25 $15.55 0
13/06/2024 $15.57 $15.57 $15.56 $15.56 1
12/06/2024 $15.60 $15.88 $15.60 $15.88 462
11/06/2024 $15.62 $15.63 $15.62 $15.63 3
10/06/2024 $15.74 $15.63 $15.25 $15.60 0
07/06/2024 $15.74 $15.75 $15.63 $15.63 701
06/06/2024 $15.71 $16.08 $15.47 $15.73 0
05/06/2024 $15.71 $15.74 $15.71 $15.74 235
04/06/2024 $15.66 $15.72 $15.66 $15.70 147
03/06/2024 $15.68 $15.70 $15.70 $15.70 3
31/05/2024 $15.68 $15.81 $15.53 $15.65 0
30/05/2024 $15.68 $15.62 $15.38 $15.62 1
29/05/2024 $15.68 $15.62 $15.50 $15.51 45
28/05/2024 $15.68 $15.68 $15.62 $15.62 7
27/05/2024 $15.60 $15.64 $15.60 $15.63 781

Market data

Select a section