Market data

Select a section

Source Markets II Invesco Emerg Mkts USD Bd UCITS ETF

(PEMD)
Sector: n/a
$16.28
$0.06 0.35
Last updated: 14:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $15.60 $15.64 $15.60 $15.63 781
23/05/2024 $15.70 $15.75 $15.62 $15.62 330
22/05/2024 $15.78 $15.78 $15.73 $15.73 0
21/05/2024 $15.78 $15.83 $15.78 $15.78 1
20/05/2024 $15.78 $15.79 $15.72 $15.76 1,274
17/05/2024 $15.83 $15.84 $15.73 $15.76 0
16/05/2024 $15.83 $15.83 $15.83 $15.83 81
15/05/2024 $15.81 $15.81 $15.68 $15.80 484
14/05/2024 $15.64 $15.66 $15.64 $15.66 3
13/05/2024 $15.66 $15.66 $15.62 $15.64 0
10/05/2024 $15.66 $15.75 $15.61 $15.62 0
09/05/2024 $15.66 $15.66 $15.63 $15.63 34
08/05/2024 $15.65 $15.72 $15.64 $15.64 0
07/05/2024 $15.65 $15.84 $15.51 $15.69 7,358
06/05/2024 $15.47 $15.62 $15.46 $15.60 2,306
03/05/2024 $15.47 $15.62 $15.46 $15.60 2,306
02/05/2024 $15.46 $15.46 $15.40 $15.45 303
01/05/2024 $15.38 $15.37 $15.36 $15.36 2
30/04/2024 $15.38 $15.43 $15.38 $15.39 1,510
29/04/2024 $15.47 $15.48 $15.46 $15.46 29
26/04/2024 $15.39 $15.40 $15.34 $15.39 204
25/04/2024 $15.28 $15.31 $15.25 $15.31 195
24/04/2024 $15.45 $15.59 $15.36 $15.37 0
23/04/2024 $15.45 $15.49 $15.45 $15.49 6,475
22/04/2024 $15.39 $15.42 $15.37 $15.41 0
19/04/2024 $15.39 $15.41 $15.39 $15.39 287
18/04/2024 $15.43 $15.43 $15.38 $15.38 191
17/04/2024 $15.25 $15.33 $15.25 $15.32 96
16/04/2024 $15.27 $15.28 $15.20 $15.22 471
15/04/2024 $15.45 $15.45 $15.31 $15.31 709
12/04/2024 $15.49 $15.53 $15.41 $15.47 0
11/04/2024 $15.49 $15.49 $15.46 $15.46 2,032
10/04/2024 $15.81 $15.85 $15.63 $15.63 1,013
09/04/2024 $15.63 $15.78 $15.67 $15.76 0
08/04/2024 $15.63 $15.67 $15.62 $15.67 6,161
05/04/2024 $15.63 $15.69 $15.63 $15.65 1,197
04/04/2024 $15.66 $15.68 $15.62 $15.68 376
03/04/2024 $15.61 $15.61 $15.53 $15.59 2,739
02/04/2024 $15.59 $15.59 $15.57 $15.57 9
01/04/2024 $15.69 $15.78 $15.61 $15.68 0
29/03/2024 $15.69 $15.78 $15.61 $15.68 0
28/03/2024 $15.69 $15.78 $15.61 $15.68 0
27/03/2024 $15.69 $15.69 $15.69 $15.69 350
26/03/2024 $15.71 $15.71 $15.65 $15.67 2,514
25/03/2024 $15.68 $15.67 $15.66 $15.66 1
22/03/2024 $15.68 $15.70 $15.66 $15.69 1,300
21/03/2024 $15.65 $15.65 $15.61 $15.65 286
20/03/2024 $15.54 $15.54 $15.51 $15.51 305

Market data

Select a section