LSE, HDEM End of Day and Historical Share Prices [Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF]

30 Dec 2025

LAST: 2,031	CHANGE: 25.50	OPEN: 2,012	HIGH: 2,036	ASK: 1,864	VOLUME: 486
LAST: 2,031	CHG(%): 1.27	PREV: 2,006	LOW: 1,994	BID: 1,835

Period:

Date	Open	High	Low	Close	Volume
30 Dec 25	2,012	2,036	1,994	2,031	486
29 Dec 25	2,015	2,037	1,975	2,006	1.6K
26 Dec 25	2,009	2,046	2,003	2,009	1.8K
25 Dec 25	2,009	2,046	2,003	2,009	1.8K
24 Dec 25	2,009	2,046	2,003	2,009	1.8K
23 Dec 25	1,998	2,015	1,979	2,011	855
22 Dec 25	2,012	2,035	1,989	2,003	776
19 Dec 25	2,021	2,052	1,984	2,011	3.4K
18 Dec 25	2,016	2,018	2,008	2,008	26.4K
17 Dec 25	2,013	2,020	1,987	1,987	10.3K

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:

2,031