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

13 Aug 2026

LAST: 2,157	CHANGE: 20.00	OPEN: 2,168	HIGH: 2,179	ASK: 1,864	VOLUME: 599
LAST: 2,157	CHG(%): 0.92	PREV: 2,177	LOW: 2,157	BID: 1,835

Period:

Date	Open	High	Low	Close	Volume
13 Aug 26	2,168	2,179	2,157	2,157	599
12 Aug 26	2,193	2,193	2,165	2,177	2.8K
11 Aug 26	2,187	2,197	2,178	2,183	3.6K
10 Aug 26	2,198	2,202	2,183	2,185	917
07 Aug 26	2,207	2,212	2,200	2,200	33.1K
06 Aug 26	2,200	2,211	2,194	2,197	723
05 Aug 26	2,211	2,214	2,189	2,207	2.2K
04 Aug 26	2,216	2,223	2,193	2,220	2.7K
03 Aug 26	2,223	2,225	2,192	2,220	518
31 Jul 26	2,218	2,222	2,202	2,212	6.3K

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:

2,157