Market data

Select a section

Source Markets II Invesco Emerg Mkts USD Bd UCITS ETF

(PEMD)
Sector: n/a
$15.74
$0.02 0.10
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $15.72 $15.79 $15.74 $15.74 1
16/01/2025 $15.72 $15.73 $15.72 $15.72 1,639
15/01/2025 $15.61 $15.76 $15.38 $15.72 0
14/01/2025 $15.61 $15.71 $15.46 $15.54 2,631
13/01/2025 $15.70 $15.56 $15.46 $15.51 0
10/01/2025 $15.70 $15.61 $15.56 $15.56 0
09/01/2025 $15.70 $15.70 $15.66 $15.67 516
08/01/2025 $15.59 $15.64 $15.59 $15.64 66
07/01/2025 $15.83 $15.83 $15.65 $15.65 39
06/01/2025 $15.73 $15.78 $15.73 $15.73 662
03/01/2025 $15.76 $15.81 $15.72 $15.72 38
02/01/2025 $15.72 $15.78 $15.47 $15.67 4,077
01/01/2025 $15.70 $15.73 $15.61 $15.70 0
31/12/2024 $15.70 $15.73 $15.61 $15.70 0
30/12/2024 $15.70 $15.70 $15.69 $15.69 2,064
27/12/2024 $15.70 $15.70 $15.67 $15.67 1
26/12/2024 $15.70 $15.69 $15.60 $15.64 0
25/12/2024 $15.70 $15.69 $15.60 $15.64 0
24/12/2024 $15.70 $15.69 $15.60 $15.64 0
23/12/2024 $15.70 $15.77 $15.50 $15.65 1
20/12/2024 $15.70 $15.71 $15.68 $15.70 8
19/12/2024 $15.70 $15.90 $15.63 $15.63 706
18/12/2024 $15.87 $15.94 $15.81 $15.87 0
17/12/2024 $15.87 $15.99 $15.87 $15.92 63
16/12/2024 $16.01 $15.93 $15.83 $15.88 0
13/12/2024 $16.01 $16.01 $15.87 $15.88 0
12/12/2024 $16.01 $16.01 $16.00 $16.00 498
11/12/2024 $16.29 $16.34 $16.26 $16.26 2
10/12/2024 $16.29 $16.31 $16.28 $16.28 3
09/12/2024 $16.29 $16.37 $16.27 $16.29 0
06/12/2024 $16.29 $16.35 $16.29 $16.30 2
05/12/2024 $16.28 $16.28 $16.26 $16.26 1,311
04/12/2024 $16.22 $16.24 $16.19 $16.24 1,530
03/12/2024 $16.16 $16.24 $16.16 $16.20 659
02/12/2024 $16.27 $16.27 $16.15 $16.20 60
29/11/2024 $16.08 $16.21 $16.19 $16.19 0
28/11/2024 $16.08 $16.22 $16.12 $16.18 0
27/11/2024 $16.08 $16.20 $16.11 $16.16 0
26/11/2024 $16.08 $16.11 $16.02 $16.11 234
25/11/2024 $16.00 $16.14 $16.12 $16.11 2
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

Market data

Select a section