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

21 Sep 2026

LAST: 2,225	CHANGE: 10.50	OPEN: 2,228	HIGH: 2,235	ASK: 1,864	VOLUME: 627
LAST: 2,225	CHG(%): 0.47	PREV: 2,214	LOW: 2,210	BID: 1,835

Period:

Date	Open	High	Low	Close	Volume
21 Sep 26	2,228	2,235	2,210	2,225	627
18 Sep 26	2,231	2,241	2,214	2,214	62.3K
17 Sep 26	2,226	2,236	2,213	2,227	3.7K
16 Sep 26	2,224	2,224	2,203	2,213	980
15 Sep 26	2,212	2,217	2,195	2,212	968
14 Sep 26	2,234	2,234	2,196	2,214	178
11 Sep 26	2,235	2,241	2,217	2,234	3.5K
10 Sep 26	2,218	2,234	2,211	2,228	1.3K
09 Sep 26	2,282	2,282	2,254	2,261	1.1K
08 Sep 26	2,264	2,280	2,255	2,270	992

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:

2,225