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

27 Jan 2026

LAST: 2,147	CHANGE: 7.75	OPEN: 2,138	HIGH: 2,147	ASK: 1,864	VOLUME: 813
LAST: 2,147	CHG(%): 0.36	PREV: 2,139	LOW: 2,089	BID: 1,835

Period:

Date	Open	High	Low	Close	Volume
27 Jan 26	2,138	2,147	2,089	2,147	813
26 Jan 26	2,143	2,161	2,134	2,139	1.8K
23 Jan 26	2,128	2,162	2,125	2,143	167
22 Jan 26	2,141	2,181	2,108	2,154	4.1K
21 Jan 26	2,106	2,133	2,100	2,122	1.2K
20 Jan 26	2,096	2,109	2,088	2,105	9.2K
19 Jan 26	2,105	2,111	2,082	2,100	13.6K
16 Jan 26	2,108	2,120	2,093	2,101	935
15 Jan 26	2,093	2,112	2,075	2,106	388
14 Jan 26	2,084	2,090	2,071	2,085	2.5K

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:

2,147