Invesco FTSE Emerging Ma... More Historical Data - EHDL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
Invesco FTSE Emerging Markets High Dividend Low Volatility ETF (EHDL)
Invesco FTSE Emerging Markets High Dividend Low Volatility ETF (EHDL) Historical

EHDL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	21.47	0.17	0.82%	21.355	21.50	21.355	3,534
Jul 25 2024	21.295	-0.10	-0.49%	21.295	21.485	21.12	3,332
Jul 24 2024	21.40	-0.07	-0.30%	21.515	21.66	21.36	3,338
Jul 23 2024	21.465	-0.11	-0.49%	21.525	21.625	21.41	1,338
Jul 22 2024	21.57	0.08	0.37%	21.41	21.68	21.41	4,654
Jul 19 2024	21.49	-0.21	-0.97%	21.48	21.685	21.48	1,866
Jul 18 2024	21.70	-0.06	-0.25%	21.77	21.95	21.70	1,473
Jul 17 2024	21.755	-0.17	-0.78%	22.01	22.01	21.755	2,711
Jul 16 2024	21.925	0.05	0.21%	21.925	22.07	21.925	11,111
Jul 15 2024	21.88	-0.18	-0.82%	21.98	22.13	21.88	4,402
Jul 12 2024	22.06	0.08	0.36%	22.045	22.095	21.95	781
Jul 11 2024	21.98	0.03	0.14%	22.05	22.18	21.915	3,650
Jul 10 2024	21.95	-0.20	-0.88%	22.08	22.08	21.92	1,732
Jul 09 2024	22.145	0.08	0.36%	22.13	22.15	21.83	3,393
Jul 08 2024	22.065	-0.03	-0.14%	22.15	22.15	21.955	3,126
Jul 05 2024	22.095	-0.12	-0.54%	22.06	22.215	21.975	1,409
Jul 04 2024	22.215	-0.03	-0.11%	22.095	22.26	22.095	1,272
Jul 03 2024	22.24	0.17	0.77%	21.975	22.24	21.955	4,210
Jul 02 2024	22.07	-0.03	-0.11%	21.935	22.215	21.805	1,191
Jul 01 2024	22.095	0.22	0.98%	21.99	22.13	21.925	5,733
Jun 28 2024	21.88	0.13	0.57%	22.095	22.095	21.88	3,657
Jun 27 2024	21.755	-0.08	-0.34%	21.915	21.915	21.62	5,656
Jun 26 2024	21.83	-0.03	-0.11%	21.985	22.11	21.83	5,824
Jun 25 2024	21.855	-0.09	-0.39%	21.995	22.05	21.855	1,497
Jun 24 2024	21.94	-0.03	-0.14%	21.85	22.125	21.85	4,654
Jun 21 2024	21.97	-0.17	-0.77%	22.04	22.14	21.97	3,310
Jun 20 2024	22.14	0.09	0.41%	22.015	22.19	22.015	2,546
Jun 19 2024	22.05	0.10	0.46%	21.97	22.115	21.945	1,425
Jun 18 2024	21.95	0.38	1.74%	21.55	21.95	21.55	453
Jun 17 2024	21.575	-0.20	-0.90%	21.59	21.74	21.515	8,909
Jun 14 2024	21.77	0.23	1.09%	21.88	21.88	21.605	2,473
Jun 13 2024	21.535	-0.22	-0.99%	21.55	21.58	21.45	1,507
Jun 12 2024	21.75	-0.28	-1.27%	22.035	22.115	21.75	3,785
Jun 11 2024	22.03	-0.13	-0.56%	21.925	22.05	21.85	3,626
Jun 10 2024	22.155	0.14	0.61%	22.08	22.18	21.99	1,192
Jun 07 2024	22.02	-0.10	-0.43%	22.09	22.205	22.02	2,714
Jun 06 2024	22.115	0.13	0.61%	22.06	22.125	21.86	2,214
Jun 05 2024	21.98	0.11	0.48%	22.05	22.05	21.77	3,833
Jun 04 2024	21.875	-0.31	-1.38%	22.145	22.145	21.72	6,416
Jun 03 2024	22.18	0.09	0.41%	22.145	22.355	21.98	4,314
May 31 2024	22.09	-0.26	-1.14%	22.195	22.405	22.085	1,379
May 30 2024	22.345	-0.10	-0.42%	22.38	22.47	22.29	2,683
May 29 2024	22.44	-0.19	-0.82%	22.545	22.665	22.395	2,732
May 28 2024	22.625	-0.06	-0.26%	22.65	22.695	22.55	1,677
May 27 2024	22.685	0.06	0.27%	22.705	22.81	22.565	3,900
May 24 2024	22.625	0.22	0.96%	22.55	22.65	22.405	2,922
May 23 2024	22.41	-0.42	-1.82%	22.86	22.90	22.41	3,970
May 22 2024	22.825	0.02	0.11%	22.915	22.965	22.76	400
May 21 2024	22.80	0.01	0.04%	22.82	22.98	22.58	5,029
May 20 2024	22.79	-0.05	-0.20%	22.805	22.845	22.685	1,068
May 17 2024	22.835	0.09	0.40%	22.54	22.88	22.54	2,288
May 16 2024	22.745	0.13	0.57%	22.625	22.805	22.485	3,093
May 15 2024	22.615	-0.05	-0.20%	22.49	22.725	22.41	2,727
May 14 2024	22.66	0.01	0.04%	22.64	22.75	22.55	2,181
May 13 2024	22.65	0.18	0.80%	22.63	22.70	22.55	2,431
May 10 2024	22.47	0.15	0.65%	22.50	22.655	22.47	3,361
May 09 2024	22.325	-0.12	-0.53%	22.395	22.455	22.245	1,757
May 08 2024	22.445	0.05	0.20%	22.28	22.445	22.28	506
May 07 2024	22.40	-0.02	-0.09%	22.44	22.44	22.13	4,394
May 06 2024	22.42	0.14	0.61%	22.43	22.43	22.275	6,641
May 03 2024	22.285	0.00	0.00%	22.34	22.41	22.18	2,323
May 02 2024	22.285	0.41	1.87%	22.115	22.315	21.975	6,169
Apr 30 2024	21.875	-0.25	-1.13%	22.025	22.15	21.875	3,354
Apr 29 2024	22.125	0.27	1.26%	21.84	22.125	21.79	4,584

Invesco FTSE Emerging Ma...

American Battery Technol... (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions