Invesco FTSE Emerging Markets High Dividend Low Volatility ETF (EHDL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 21.47 | 0.17 | 0.82 | 21.355 | 21.5 | 21.355 | 3534 |
| 1721939160 | 21.295 | -0.1 | -0.49 | 21.295 | 21.485 | 21.12 | 3332 |
| 1721852820 | 21.399999 | -0.07 | -0.30 | 21.515 | 21.66 | 21.36 | 3338 |
| 1721766420 | 21.465 | -0.16 | -0.74 | 21.525 | 21.625 | 21.41 | 1338 |
| 1721677800 | 21.625 | 0.14 | 0.63 | 21.41 | 21.68 | 21.41 | 4654 |
| 1721420760 | 21.49 | -0.21 | -0.97 | 21.48 | 21.685 | 21.48 | 1866 |
| 1721334360 | 21.7 | -0.06 | -0.25 | 21.77 | 21.95 | 21.7 | 1473 |
| 1721248020 | 21.755 | -0.17 | -0.78 | 22.01 | 22.01 | 21.755 | 2711 |
| 1721161560 | 21.925 | 0.05 | 0.21 | 21.925 | 22.07 | 21.925 | 11111 |
| 1721075160 | 21.88 | -0.18 | -0.82 | 21.98 | 22.13 | 21.88 | 4402 |
| 1720815960 | 22.06 | 0.08 | 0.36 | 22.045 | 22.095 | 21.95 | 781 |
| 1720729560 | 21.98 | 0.03 | 0.14 | 22.05 | 22.18 | 21.915 | 3650 |
| 1720643220 | 21.95 | -0.2 | -0.88 | 22.08 | 22.08 | 21.92 | 1732 |
| 1720556760 | 22.145 | 0.08 | 0.36 | 22.13 | 22.15 | 21.83 | 3393 |
| 1720470360 | 22.065 | -0.03 | -0.14 | 22.15 | 22.15 | 21.955 | 3126 |
| 1720211220 | 22.095 | -0.12 | -0.54 | 22.06 | 22.215 | 21.975 | 1409 |
| 1720124820 | 22.215 | -0.03 | -0.11 | 22.095 | 22.26 | 22.095 | 1272 |
| 1720038420 | 22.24 | 0.17 | 0.77 | 21.975 | 22.24 | 21.955 | 4210 |
| 1719952020 | 22.07 | -0.03 | -0.11 | 21.935 | 22.215 | 21.805 | 1191 |
| 1719865620 | 22.095 | 0.22 | 0.98 | 21.99 | 22.13 | 21.925 | 5733 |
| 1719606420 | 21.88 | 0.13 | 0.57 | 22.095 | 22.095 | 21.88 | 3657 |
| 1719520020 | 21.755 | -0.08 | -0.34 | 21.915 | 21.915 | 21.62 | 5656 |
| 1719433620 | 21.83 | -0.03 | -0.11 | 21.985 | 22.11 | 21.83 | 5824 |
| 1719347160 | 21.855 | -0.09 | -0.39 | 21.995 | 22.05 | 21.855 | 1497 |
| 1719260820 | 21.94 | -0.03 | -0.14 | 21.85 | 22.125 | 21.85 | 4654 |
| 1719001620 | 21.97 | -0.17 | -0.77 | 22.04 | 22.14 | 21.97 | 3310 |
| 1718915160 | 22.14 | 0.09 | 0.41 | 22.015 | 22.19 | 22.015 | 2546 |
| 1718828820 | 22.05 | 0.1 | 0.46 | 21.97 | 22.115 | 21.945 | 1425 |
| 1718742360 | 21.95 | 0.38 | 1.74 | 21.55 | 21.95 | 21.55 | 453 |
| 1718656020 | 21.575 | -0.2 | -0.90 | 21.59 | 21.74 | 21.515 | 8909 |
| 1718396820 | 21.77 | 0.23 | 1.09 | 21.88 | 21.88 | 21.605 | 2473 |
| 1718310420 | 21.535 | -0.22 | -0.99 | 21.55 | 21.58 | 21.45 | 1507 |
| 1718224020 | 21.75 | -0.28 | -1.27 | 22.035 | 22.115 | 21.75 | 3785 |
| 1718137620 | 22.03 | -0.13 | -0.56 | 21.925 | 22.05 | 21.85 | 3626 |
| 1718051220 | 22.155 | 0.14 | 0.61 | 21.995 | 22.155 | 21.995 | 92 |
| 1717792020 | 22.02 | -0.1 | -0.43 | 22.09 | 22.205 | 22.02 | 2714 |
| 1717705620 | 22.115 | 0.13 | 0.61 | 22.06 | 22.125 | 21.86 | 2214 |
| 1717619220 | 21.98 | 0.11 | 0.48 | 22.05 | 22.05 | 21.77 | 3833 |
| 1717532820 | 21.875 | -0.31 | -1.38 | 22.145 | 22.145 | 21.72 | 6416 |
| 1717446420 | 22.18 | 0.09 | 0.41 | 22.145 | 22.355 | 21.98 | 4314 |
| 1717187220 | 22.09 | -0.26 | -1.14 | 22.195 | 22.405 | 22.085 | 1379 |
| 1717100820 | 22.345 | -0.1 | -0.42 | 22.38 | 22.47 | 22.29 | 2683 |
| 1717014420 | 22.44 | -0.19 | -0.82 | 22.545 | 22.665 | 22.395 | 2732 |
| 1716928020 | 22.625 | -0.06 | -0.26 | 22.65 | 22.695 | 22.55 | 1677 |
| 1716841560 | 22.685 | 0.06 | 0.27 | 22.705 | 22.81 | 22.565 | 3900 |
| 1716582420 | 22.625 | 0.22 | 0.96 | 22.55 | 22.65 | 22.405 | 2922 |
| 1716496020 | 22.41 | -0.42 | -1.82 | 22.86 | 22.9 | 22.41 | 3970 |
| 1716409620 | 22.825 | 0.02 | 0.11 | 22.915 | 22.965 | 22.76 | 400 |
| 1716323160 | 22.8 | 0.01 | 0.04 | 22.82 | 22.98 | 22.58 | 5029 |
| 1716236760 | 22.79 | -0.05 | -0.20 | 22.805 | 22.845 | 22.685 | 1068 |
| 1715977620 | 22.835 | 0.09 | 0.40 | 22.54 | 22.88 | 22.54 | 2288 |
| 1715891220 | 22.745 | 0.13 | 0.57 | 22.625 | 22.805 | 22.485 | 3093 |
| 1715804820 | 22.615 | -0.05 | -0.20 | 22.49 | 22.725 | 22.41 | 2727 |
| 1715718420 | 22.66 | 0.01 | 0.04 | 22.64 | 22.75 | 22.55 | 2181 |
| 1715631960 | 22.65 | 0.18 | 0.80 | 22.63 | 22.7 | 22.55 | 2431 |
| 1715372820 | 22.47 | 0.15 | 0.65 | 22.5 | 22.655 | 22.47 | 3361 |
| 1715286420 | 22.325 | -0.12 | -0.53 | 22.395 | 22.455 | 22.245 | 1757 |
| 1715200020 | 22.445 | 0.05 | 0.20 | 22.28 | 22.445 | 22.28 | 506 |
| 1715113620 | 22.4 | -0.02 | -0.09 | 22.44 | 22.44 | 22.13 | 4394 |
| 1715027220 | 22.42 | 0.14 | 0.61 | 22.43 | 22.43 | 22.275 | 6641 |
| 1714768020 | 22.285 | 0 | 0.00 | 22.34 | 22.41 | 22.18 | 2323 |
| 1714681560 | 22.285 | 0.41 | 1.87 | 22.115 | 22.315 | 21.975 | 6169 |
| 1714508820 | 21.875 | -0.25 | -1.13 | 22.025 | 22.15 | 21.875 | 3354 |
| 1714422420 | 22.125 | 0.27 | 1.26 | 21.84 | 22.125 | 21.79 | 4584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
