![Invesco FTSE Emerging Markets High Dividend Low Volatility ETF](/common/images/company/EU_EMHD.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724171400 | 21.82 | -0.03 | -0.14 | 21.82 | 21.82 | 21.82 | 0 |
1724085000 | 21.85 | 0.15 | 0.69 | 21.78 | 21.89 | 21.78 | 280 |
1723825800 | 21.7 | 0.28 | 1.31 | 21.7 | 21.7 | 21.7 | 0 |
1723739400 | 21.42 | 0.02 | 0.09 | 21.42 | 21.42 | 21.42 | 0 |
1723653000 | 21.4 | 0.05 | 0.26 | 21.4 | 21.4 | 21.4 | 0 |
1723566600 | 21.345 | 0.15 | 0.71 | 21.345 | 21.345 | 21.345 | 3 |
1723480200 | 21.195 | -0.05 | -0.21 | 21.195 | 21.195 | 21.195 | 1 |
1723221000 | 21.24 | 0.1 | 0.50 | 21.24 | 21.24 | 21.24 | 0 |
1723134600 | 21.135 | 0 | 0.00 | 20.97 | 21.135 | 20.97 | 300 |
1723048200 | 21.135 | 0.56 | 2.72 | 21.095 | 21.135 | 20.985 | 623 |
1722961800 | 20.575 | 0 | 0.00 | 20.575 | 20.575 | 20.575 | 0 |
1722875400 | 20.575 | -0.54 | -2.56 | 20.465 | 20.87 | 20.375 | 138 |
1722616200 | 21.115 | -0.56 | -2.56 | 21.115 | 21.115 | 21.115 | 220 |
1722529800 | 21.67 | 0.15 | 0.70 | 21.67 | 21.67 | 21.67 | 92 |
1722443400 | 21.52 | 0.08 | 0.37 | 21.55 | 21.55 | 21.52 | 240 |
1722357000 | 21.44 | -0.05 | -0.21 | 21.44 | 21.44 | 21.44 | 0 |
1722270600 | 21.485 | 0.11 | 0.49 | 21.485 | 21.485 | 21.485 | 0 |
1722011400 | 21.38 | 0.04 | 0.16 | 21.38 | 21.38 | 21.38 | 0 |
1721925000 | 21.345 | -0.23 | -1.07 | 21.345 | 21.345 | 21.345 | 0 |
1721838600 | 21.575 | 0.04 | 0.21 | 21.59 | 21.59 | 21.575 | 23 |
1721752200 | 21.53 | -0.04 | -0.19 | 21.53 | 21.53 | 21.53 | 0 |
1721665800 | 21.57 | 0.01 | 0.05 | 21.485 | 21.57 | 21.485 | 240 |
1721406600 | 21.56 | -0.26 | -1.19 | 21.56 | 21.56 | 21.56 | 0 |
1721320200 | 21.82 | -0.08 | -0.37 | 21.82 | 21.82 | 21.82 | 0 |
1721233800 | 21.9 | -0.06 | -0.27 | 21.96 | 21.96 | 21.9 | 227 |
1721147400 | 21.96 | -0.09 | -0.41 | 21.99 | 21.99 | 21.96 | 230 |
1721061000 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
1720801800 | 22.05 | 0.05 | 0.20 | 22.025 | 22.05 | 22.025 | 230 |
1720715400 | 22.005 | 0.05 | 0.25 | 22.005 | 22.005 | 22.005 | 0 |
1720629000 | 21.95 | -0.03 | -0.11 | 21.95 | 21.95 | 21.95 | 0 |
1720542600 | 21.975 | -0.09 | -0.41 | 21.975 | 21.975 | 21.975 | 0 |
1720456200 | 22.065 | -0.07 | -0.32 | 22.065 | 22.065 | 22.065 | 0 |
1720197000 | 22.135 | -0.02 | -0.09 | 22.135 | 22.135 | 22.135 | 0 |
1720110600 | 22.155 | 0.22 | 1.00 | 22.155 | 22.155 | 22.155 | 0 |
1720024200 | 21.935 | -0.05 | -0.23 | 21.93 | 21.935 | 21.93 | 50 |
1719937800 | 21.985 | 0.04 | 0.16 | 21.985 | 21.985 | 21.985 | 0 |
1719851400 | 21.95 | 0.04 | 0.18 | 21.95 | 21.95 | 21.95 | 0 |
1719592200 | 21.91 | 0.23 | 1.04 | 21.91 | 21.91 | 21.91 | 0 |
1719505800 | 21.685 | -0.14 | -0.62 | 21.82 | 21.82 | 21.685 | 230 |
1719419400 | 21.82 | -0.2 | -0.89 | 21.995 | 21.995 | 21.82 | 230 |
1719333000 | 22.015 | -0.02 | -0.07 | 22.015 | 22.015 | 22.015 | 0 |
1719246600 | 22.03 | -0.06 | -0.25 | 22.005 | 22.03 | 22.005 | 340 |
1718987400 | 22.085 | -0.03 | -0.11 | 22.06 | 22.085 | 22.06 | 20 |
1718901000 | 22.11 | 0.13 | 0.59 | 22.11 | 22.11 | 22.11 | 0 |
1718814600 | 21.98 | 0.16 | 0.76 | 21.985 | 21.995 | 21.98 | 271 |
1718728200 | 21.815 | 0.16 | 0.72 | 21.7 | 21.815 | 21.7 | 460 |
1718641800 | 21.66 | -0.02 | -0.09 | 21.66 | 21.66 | 21.66 | 0 |
1718382600 | 21.68 | 0.1 | 0.46 | 21.76 | 21.76 | 21.65 | 676 |
1718296200 | 21.58 | -0.47 | -2.11 | 21.57 | 21.58 | 21.57 | 460 |
1718209800 | 22.045 | 0.09 | 0.39 | 22.045 | 22.045 | 22.045 | 0 |
1718123400 | 21.96 | -0.08 | -0.34 | 21.87 | 21.96 | 21.87 | 205 |
1718037000 | 22.035 | -0.06 | -0.25 | 22.035 | 22.035 | 22.035 | 3 |
1717777800 | 22.09 | 0.16 | 0.75 | 22.09 | 22.09 | 22.09 | 0 |
1717691400 | 21.925 | 0.07 | 0.30 | 21.96 | 21.96 | 21.925 | 570 |
1717605000 | 21.86 | 0.05 | 0.25 | 21.86 | 21.86 | 21.86 | 0 |
1717518600 | 21.805 | -0.46 | -2.04 | 21.81 | 21.81 | 21.805 | 520 |
1717432200 | 22.26 | 0.05 | 0.23 | 22.26 | 22.26 | 22.26 | 0 |
1717173000 | 22.21 | -0.14 | -0.60 | 22.21 | 22.21 | 22.21 | 230 |
1717086600 | 22.345 | -0.16 | -0.69 | 22.345 | 22.345 | 22.345 | 0 |
1717000200 | 22.5 | -0.04 | -0.16 | 22.555 | 22.555 | 22.5 | 261 |
1716913800 | 22.535 | -0.24 | -1.05 | 22.655 | 22.655 | 22.535 | 75 |
1716827400 | 22.775 | 0.2 | 0.86 | 22.7 | 22.775 | 22.7 | 440 |
1716568200 | 22.58 | -0.11 | -0.46 | 22.58 | 22.58 | 22.58 | 0 |
1716481800 | 22.685 | -0.27 | -1.15 | 22.685 | 22.685 | 22.685 | 0 |
1716395400 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
1716309000 | 22.95 | 0.22 | 0.95 | 22.825 | 22.95 | 22.825 | 440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.