LSE, HDEM End of Day and Historical Share Prices [Invesco FTSE EM Hdlv Ucits ETF]

12 Nov 2026

LAST: 2,167	CHANGE: 0.25	OPEN: 2,160	HIGH: 2,172	ASK: 1,864	VOLUME: 3.5K
LAST: 2,167	CHG(%): 0.01	PREV: 2,167	LOW: 2,152	BID: 1,835

Period:

Date	Open	High	Low	Close	Volume
12 Nov 26	2,160	2,172	2,152	2,167	3.5K
11 Nov 26	2,166	2,171	2,155	2,167	561
10 Nov 26	2,167	2,167	2,140	2,150	4.4K
09 Nov 26	2,143	2,159	2,123	2,147	8.0K
06 Nov 26	2,139	2,153	2,125	2,153	2.9K
05 Nov 26	2,119	2,119	2,119	2,119	1.2K
04 Nov 26	2,132	2,156	2,130	2,144	4.6K
03 Nov 26	2,143	2,153	2,130	2,132	421
02 Nov 26	2,146	2,179	2,138	2,157	1.4K
30 Oct 26	2,148	2,174	2,147	2,157	1.3K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

2,167