Invesco FTSE Emerging Markets High Dividend Low Volatility ETF Historical Data - EMHD

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

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741023000	21.95	-0.06	-0.27	22.055	22.055	21.945	2875
1740763800	22.01	-0.17	-0.77	21.985	22.01	21.955	478
1740677400	22.18	-0.1	-0.43	22.18	22.18	22.18	0
1740591000	22.275	0.13	0.59	22.3	22.3	22.275	533
1740504600	22.145	-0.16	-0.70	22.145	22.145	22.145	0
1740418200	22.3	-0.14	-0.60	22.35	22.35	22.3	220
1740159000	22.435	-0.18	-0.77	22.435	22.435	22.435	0
1740072600	22.61	0.11	0.47	22.475	22.62	22.475	6448
1739986200	22.505	0.05	0.22	22.505	22.505	22.505	0
1739899800	22.455	0.03	0.16	22.455	22.455	22.455	0
1739813400	22.42	0.18	0.79	22.4	22.49	22.4	4574
1739554200	22.245	0.17	0.75	22.245	22.245	22.245	0
1739467800	22.08	-0.17	-0.76	22.215	22.215	22.08	269
1739381400	22.25	-0.03	-0.11	22.355	22.355	22.25	1088
1739295000	22.275	-0.09	-0.40	22.275	22.275	22.275	0
1739208600	22.365	0.13	0.56	22.245	22.365	22.245	627
1738949400	22.24	0.11	0.50	22.24	22.24	22.24	0
1738863000	22.13	0.02	0.09	22.13	22.13	22.13	0
1738776600	22.11	-0.21	-0.94	22.115	22.135	22.11	267
1738690200	22.32	-0.08	-0.33	22.34	22.34	22.32	13
1738603800	22.395	0.04	0.16	22.15	22.395	22.15	3811
1738344600	22.36	0.21	0.95	22.43	22.43	22.36	250
1738258200	22.15	0.02	0.11	22.145	22.17	22.145	880
1738171800	22.125	0.25	1.12	22.19	22.19	22.125	1580
1738085400	21.88	0.22	1.02	21.88	21.88	21.88	0
1737999000	21.66	-0.22	-0.98	21.765	21.765	21.66	2640
1737739800	21.875	-0.02	-0.07	21.875	21.875	21.875	0
1737653400	21.89	0.24	1.11	21.825	21.89	21.825	39
1737567000	21.65	-0.05	-0.23	21.65	21.65	21.65	0
1737480600	21.7	-0.11	-0.50	21.79	21.87	21.7	998
1737394200	21.81	-0.02	-0.07	21.83	21.83	21.72	607
1737135000	21.825	-0.04	-0.18	21.765	21.835	21.765	5036
1737048600	21.865	0.31	1.44	21.865	21.865	21.865	0
1736962200	21.555	-0.04	-0.16	21.555	21.555	21.555	0
1736875800	21.59	0.13	0.61	21.61	21.61	21.59	3
1736789400	21.46	0	0.00	21.46	21.46	21.46	0
1736530200	21.46	-0.1	-0.46	21.505	21.505	21.46	363
1736443800	21.56	-0.1	-0.46	21.56	21.56	21.56	0
1736357400	21.66	-0.11	-0.51	21.78	21.78	21.66	220
1736271000	21.77	0.04	0.18	21.645	21.77	21.63	660
1736184600	21.73	-0.19	-0.84	21.73	21.73	21.73	0
1735925400	21.915	-0.07	-0.30	21.915	21.915	21.915	0
1735839000	21.98	0.18	0.80	21.845	21.98	21.845	1193
1735666200	21.805	0.07	0.30	21.805	21.805	21.805	0
1735579800	21.74	-0.03	-0.11	21.825	21.825	21.74	220
1735320600	21.765	-0.13	-0.57	21.825	21.825	21.765	45
1735061400	21.89	0.06	0.27	21.89	21.89	21.89	0
1734975000	21.83	0.25	1.16	21.83	21.83	21.83	0
1734715800	21.58	-0.2	-0.92	21.675	21.675	21.58	220
1734629400	21.78	-0.17	-0.77	21.78	21.78	21.78	0
1734543000	21.95	0.07	0.32	21.95	21.95	21.95	0
1734456600	21.88	-0.14	-0.61	21.88	21.88	21.88	0
1734370200	22.015	-0.04	-0.16	22.015	22.015	22.015	0
1734111000	22.05	-0.41	-1.80	22.185	22.185	22.05	56
1734024600	22.455	0.04	0.18	22.455	22.455	22.455	250
1733938200	22.415	0.09	0.40	22.51	22.51	22.4	440
1733851800	22.325	-0.1	-0.42	22.325	22.325	22.325	0
1733765400	22.42	0.25	1.13	22.42	22.42	22.42	0
1733506200	22.17	0.1	0.43	22.185	22.185	22.17	158
1733419800	22.075	0.05	0.23	22.075	22.075	22.075	0
1733333400	22.025	-0.01	-0.05	22.155	22.155	22.025	27

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco FTSE Emerging Markets High Dividend Low Volatility ETF (EMHD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

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

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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco FTSE Emerging Markets High Dividend Low Volatility ETF (EMHD) Historical

Invesco FTSE Emerging Markets High Dividend Low Volatility ETF (EMHD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free

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