Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF

EMHD
🏛️ france →
22.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.24 22.28 22.23 22.27 0.0M
2025-09-25 22.32 22.32 22.32 22.32 0.0M
2025-09-24 22.36 22.36 22.36 22.39 0.0M
2025-09-23 22.19 22.26 22.17 22.38 0.0M
2025-09-22 22.38 22.38 22.38 22.18 0.0M
2025-09-19 22.38 22.38 22.38 22.41 0.0M
2025-09-18 22.32 22.32 22.27 22.34 0.0M
2025-09-17 22.27 22.27 22.27 22.37 0.0M
2025-09-16 22.30 22.35 22.30 22.26 0.0M
2025-09-15 22.25 22.31 22.25 22.33 0.0M
2025-09-12 22.19 22.34 22.19 22.31 0.0M
2025-09-11 22.28 22.30 22.28 22.34 0.0M
2025-09-10 22.46 22.55 22.44 22.52 0.0M
2025-09-09 22.51 22.51 22.46 22.50 0.0M
2025-09-08 22.49 22.49 22.49 22.42 0.0M
2025-09-05 22.38 22.40 22.35 22.32 0.0M
2025-09-04 22.24 22.34 22.24 22.30 0.0M
2025-09-03 22.30 22.30 22.30 22.25 0.0M
2025-09-02 22.32 22.34 22.32 22.28 0.0M
2025-09-01 22.24 22.35 22.24 22.26 0.0M
2025-08-29 22.43 22.43 22.42 22.36 0.0M
2025-08-28 22.48 22.48 22.48 22.51 0.0M
2025-08-27 22.39 22.43 22.39 22.36 0.0M
2025-08-26 22.57 22.57 22.57 22.47 0.0M
2025-08-25 22.49 22.57 22.49 22.54 0.0M
2025-08-22 22.36 22.47 22.36 22.51 0.0M
2025-08-21 22.22 22.32 22.22 22.26 0.0M
2025-08-20 22.09 22.20 22.09 22.15 0.0M
2025-08-19 22.25 22.25 22.06 22.02 0.0M
2025-08-18 22.12 22.24 22.12 22.19 0.0M
2025-08-15 22.26 22.26 22.17 22.12 0.0M
2025-08-14 22.30 22.31 22.30 22.27 0.0M
2025-08-13 22.40 22.43 22.40 22.37 0.0M
2025-08-12 22.36 22.36 22.36 22.41 0.0M
2025-08-11 22.18 22.29 22.18 22.26 0.0M
2025-08-08 22.32 22.32 22.26 22.26 0.0M
2025-08-07 22.15 22.28 22.15 22.23 0.0M
2025-08-06 22.15 22.15 22.15 22.12 0.0M
2025-08-05 22.15 22.23 22.15 22.12 0.0M
2025-08-04 21.94 22.01 21.94 21.99 0.0M
2025-08-01 22.13 22.13 21.87 21.90 0.0M
2025-07-31 22.37 22.37 22.21 22.21 0.0M
2025-07-30 22.25 22.32 22.25 22.30 0.0M
2025-07-29 22.08 22.22 22.08 22.18 0.0M
2025-07-28 21.96 21.97 21.95 21.94 0.0M
2025-07-25 21.91 21.98 21.90 21.88 0.0M
2025-07-24 22.11 22.11 22.01 22.00 0.0M
2025-07-23 21.95 22.00 21.95 22.02 0.0M
2025-07-22 21.90 21.97 21.90 21.89 0.0M
2025-07-21 21.87 21.90 21.87 21.85 0.0M
2025-07-18 21.93 21.93 21.86 21.80 0.0M
2025-07-17 21.86 21.86 21.86 21.89 0.0M
2025-07-16 21.71 21.71 21.69 21.61 0.0M
2025-07-15 21.68 21.68 21.68 21.71 0.0M
2025-07-14 21.72 21.72 21.67 21.68 0.0M
2025-07-11 21.71 21.71 21.63 21.59 0.0M
2025-07-10 21.48 21.58 21.48 21.68 0.0M
2025-07-09 21.74 21.76 21.66 21.62 0.0M
2025-07-08 21.73 21.73 21.68 21.71 0.0M
2025-07-07 21.78 21.87 21.75 21.80 0.0M
2025-07-04 21.81 21.87 21.75 21.84 0.0M
2025-07-03 21.68 21.68 21.68 21.82 0.0M
2025-07-02 21.57 21.57 21.57 21.62 0.0M
2025-07-01 21.44 21.45 21.40 21.41 0.0M
2025-06-30 21.37 21.37 21.37 21.36 0.0M
2025-06-27 21.36 21.36 21.25 21.29 0.0M
2025-06-26 21.34 21.41 21.34 21.39 0.0M
2025-06-25 21.51 21.51 21.38 21.35 0.0M
2025-06-24 21.53 21.53 21.51 21.49 0.0M
2025-06-23 21.43 21.43 21.43 21.43 0.0M
2025-06-20 21.52 21.54 21.52 21.40 0.0M
2025-06-19 21.47 21.52 21.47 21.45 0.0M
2025-06-18 21.64 21.64 21.64 21.58 0.0M
2025-06-17 21.62 21.62 21.60 21.65 0.0M
2025-06-16 21.52 21.65 21.52 21.60 0.0M
2025-06-13 21.40 21.51 21.40 21.43 0.0M
2025-06-12 21.55 21.55 21.43 21.47 0.0M
2025-06-11 22.02 22.02 22.01 21.96 0.0M
2025-06-10 21.95 22.01 21.95 22.01 0.0M
2025-06-09 21.89 21.89 21.89 21.84 0.0M
2025-06-06 21.79 21.90 21.79 21.83 0.0M
2025-06-05 21.75 21.80 21.75 21.76 0.0M
2025-06-04 21.85 21.91 21.85 21.81 0.0M
2025-06-03 21.58 21.60 21.58 21.78 0.0M
2025-06-02 21.50 21.68 21.50 21.55 0.0M
2025-05-30 21.90 21.90 21.90 21.68 0.0M
2025-05-29 22.15 22.15 22.15 21.92 0.0M
2025-05-28 22.05 22.05 22.05 22.00 0.0M
2025-05-27 21.86 21.94 21.86 21.92 0.0M
2025-05-26 21.87 21.87 21.87 21.83 0.0M
2025-05-23 21.90 21.90 21.90 21.84 0.0M
2025-05-22 22.01 22.01 22.01 22.04 0.0M
2025-05-21 22.03 22.05 22.03 22.01 0.0M
2025-05-20 22.02 22.07 22.02 22.04 0.0M
2025-05-19 22.01 22.01 22.01 22.03 0.0M
2025-05-16 22.04 22.06 22.04 22.07 0.0M
2025-05-15 22.01 22.11 22.01 22.10 0.0M
2025-05-14 22.16 22.16 22.16 22.09 0.0M
2025-05-13 21.99 21.99 21.99 22.09 0.0M
2025-05-12 22.02 22.02 22.02 21.95 0.0M
2025-05-09 21.56 21.63 21.56 21.54 0.0M
2025-05-08 21.23 21.30 21.20 21.41 0.0M
2025-05-07 21.08 21.13 21.08 21.05 0.0M
2025-05-06 21.10 21.10 21.10 21.12 0.0M
2025-05-05 21.23 21.23 21.23 21.26 0.0M
2025-05-02 21.20 21.20 21.20 21.20 0.0M
2025-04-30 20.91 20.97 20.85 20.92 0.0M
2025-04-29 20.90 20.94 20.90 20.95 0.0M
2025-04-28 20.99 20.99 20.99 20.92 0.0M
2025-04-25 20.89 20.89 20.78 20.83 0.0M
2025-04-24 20.71 20.82 20.66 20.85 0.0M
2025-04-23 20.68 20.85 20.66 20.72 0.0M
2025-04-22 20.29 20.30 20.29 20.37 0.0M
2025-04-17 20.33 20.35 20.29 20.34 0.0M
2025-04-16 20.21 20.31 20.15 20.30 0.0M
2025-04-15 20.41 20.41 20.36 20.43 0.0M
2025-04-14 20.15 20.15 20.15 20.25 0.0M
2025-04-11 20.02 20.02 19.92 19.91 0.0M
2025-04-10 20.52 20.52 20.52 20.00 0.0M
2025-04-09 19.76 19.76 19.60 19.58 0.0M
2025-04-08 20.15 20.22 20.14 20.11 0.0M
2025-04-07 19.92 20.30 19.92 19.92 0.0M
2025-04-04 21.30 21.30 20.52 20.58 0.0M
2025-04-03 21.48 21.49 21.26 21.42 0.0M
2025-04-02 22.05 22.05 22.05 21.89 0.0M
2025-04-01 21.98 21.98 21.98 22.04 0.0M
2025-03-31 21.82 21.86 21.82 21.86 0.0M
2025-03-28 22.08 22.08 21.88 21.85 0.0M
2025-03-27 22.15 22.15 22.15 22.22 0.0M
2025-03-26 22.14 22.14 22.10 22.09 0.0M
2025-03-25 22.02 22.02 22.02 22.14 0.0M
2025-03-24 22.02 22.02 22.02 21.97 0.0M
2025-03-21 21.90 21.90 21.90 21.94 0.0M
2025-03-20 22.04 22.04 21.99 21.97 0.0M
2025-03-19 21.89 21.98 21.89 21.98 0.0M
2025-03-18 21.80 21.80 21.80 21.87 0.0M
2025-03-17 21.72 21.81 21.72 21.86 0.0M
2025-03-14 21.53 21.62 21.53 21.67 0.0M
2025-03-13 21.25 21.25 21.25 21.36 0.0M
2025-03-12 21.37 21.37 21.29 21.38 0.0M
2025-03-11 21.40 21.40 21.25 21.27 0.0M
2025-03-10 21.55 21.55 21.36 21.41 0.0M
2025-03-07 21.60 21.60 21.60 21.53 0.0M
2025-03-06 21.61 21.61 21.61 21.61 0.0M
2025-03-05 21.77 21.83 21.69 21.61 0.0M
2025-03-04 21.81 21.81 21.63 21.64 0.0M
2025-03-03 22.06 22.06 21.95 21.94 0.0M
2025-02-28 21.99 22.01 21.96 22.02 0.0M
2025-02-27 22.18 22.18 22.18 22.24 0.0M
2025-02-26 22.30 22.30 22.28 22.28 0.0M
2025-02-25 22.15 22.15 22.15 22.14 0.0M
2025-02-24 22.35 22.35 22.30 22.30 0.0M
2025-02-21 22.44 22.44 22.44 22.50 0.0M
2025-02-20 22.48 22.62 22.48 22.53 0.0M
2025-02-19 22.51 22.51 22.51 22.54 0.0M
2025-02-18 22.46 22.46 22.46 22.50 0.0M
2025-02-17 22.40 22.49 22.40 22.46 0.0M
2025-02-14 22.25 22.25 22.25 22.23 0.0M
2025-02-13 22.22 22.22 22.08 22.21 0.0M
2025-02-12 22.36 22.36 22.25 22.29 0.0M
2025-02-11 22.28 22.28 22.28 22.33 0.0M
2025-02-10 22.25 22.37 22.25 22.34 0.0M
2025-02-07 22.24 22.24 22.24 22.23 0.0M
2025-02-06 22.13 22.13 22.13 22.20 0.0M
2025-02-05 22.12 22.14 22.11 22.08 0.0M
2025-02-04 22.34 22.34 22.32 22.33 0.0M
2025-02-03 22.15 22.40 22.15 22.32 0.0M
2025-01-31 22.43 22.43 22.36 22.37 0.0M
2025-01-30 22.15 22.17 22.15 22.34 0.0M
2025-01-29 22.19 22.19 22.13 22.11 0.0M
2025-01-28 21.88 21.88 21.88 21.94 0.0M
2025-01-27 21.77 21.77 21.66 21.77 0.0M
2025-01-24 21.88 21.88 21.88 21.83 0.0M
2025-01-23 21.83 21.89 21.83 21.84 0.0M
2025-01-22 21.65 21.65 21.65 21.76 0.0M
2025-01-21 21.79 21.87 21.70 21.74 0.0M
2025-01-20 21.83 21.83 21.72 21.86 0.0M
2025-01-17 21.77 21.84 21.77 21.94 0.0M
2025-01-16 21.87 21.87 21.87 21.73 0.0M
2025-01-15 21.56 21.56 21.56 21.70 0.0M
2025-01-14 21.61 21.61 21.59 21.51 0.0M
2025-01-13 21.46 21.46 21.46 21.46 0.0M
2025-01-10 21.51 21.51 21.46 21.43 0.0M
2025-01-09 21.56 21.56 21.56 21.61 0.0M
2025-01-08 21.78 21.78 21.66 21.73 0.0M
2025-01-07 21.65 21.77 21.63 21.82 0.0M
2025-01-06 21.73 21.73 21.73 21.75 0.0M
2025-01-03 21.92 21.92 21.92 21.86 0.0M
2025-01-02 21.85 21.98 21.85 22.01 0.0M