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

28 Nov 2025

LAST: 2,068	CHANGE: 5.50	OPEN: 2,076	HIGH: 2,083	ASK: 1,864	VOLUME: 877
LAST: 2,068	CHG(%): 0.27	PREV: 2,063	LOW: 2,068	BID: 1,835

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	2,076	2,083	2,068	2,068	877
27 Nov 25	2,087	2,087	2,060	2,063	926
26 Nov 25	2,053	2,088	2,053	2,075	375
25 Nov 25	2,093	2,094	2,056	2,057	5.9K
24 Nov 25	2,077	2,103	2,060	2,073	469
21 Nov 25	2,074	2,081	2,059	2,064	5.4K
20 Nov 25	2,100	2,108	2,097	2,097	3.8K
19 Nov 25	2,106	2,106	2,076	2,094	1.4K
18 Nov 25	2,095	2,095	2,062	2,085	3.1K
17 Nov 25	2,096	2,101	2,094	2,101	984

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:

2,068