Skip to main content
logo
Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (BIT:EMHD)
Italy flag Italy · Delayed Price · Currency is EUR
25.04
+0.07 (0.30%)
Last updated: Jun 9, 2026, 2:11 PM CET

BIT:EMHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202625.0025.0425.0025.04-0.30%-
Jun 8, 202625.1325.1324.9424.9624.96-0.60%2,628
Jun 5, 202625.1825.2425.1325.1125.11-0.46%2,184
Jun 4, 202625.3025.3025.1325.2325.23-0.69%520
Jun 3, 202625.5325.6525.4125.4025.40-0.74%2,332
Jun 2, 202625.4825.5825.4425.5925.590.95%6,170
Jun 1, 202625.4225.4425.2825.3525.350.88%1,021
May 29, 202625.1025.3025.1025.1325.13-0.06%1,386
May 28, 202625.2525.2525.0125.1525.15-0.51%3,558
May 27, 202625.2725.2925.1925.2825.280.12%5,078
May 26, 202625.2425.2825.1925.2525.250.02%3,956
May 25, 202625.2525.2725.2325.2425.240.54%703
May 22, 202625.2625.2625.1225.1125.11-0.55%8,258
May 21, 202625.2725.4225.1525.2525.25-0.39%2,660
May 20, 202625.2125.4025.2025.3525.350.88%2,300
May 19, 202625.3525.3525.1525.1325.13-0.16%8,847
May 18, 202625.1825.1925.0825.1725.17-0.38%5,569
May 15, 202625.2625.3525.1225.2625.26-0.94%2,354
May 14, 202625.3025.4925.3025.5025.50-2,170
May 13, 202625.5925.5925.4425.5025.500.26%4,868
May 12, 202625.6725.6725.5025.4425.44-1.07%2,030
May 11, 202625.7925.7925.6625.7125.71-0.14%3,604
May 8, 202625.5825.7725.5625.7525.750.68%1,184
May 7, 202625.8325.8325.5125.5725.57-1.46%8,602
May 6, 202626.0526.0925.7525.9525.950.23%2,969
May 5, 202625.7926.0425.7025.8925.890.70%1,813
May 4, 202625.6425.8025.6425.7125.710.25%4,797
Apr 30, 202625.5725.7325.5725.6525.65-0.19%810
Apr 29, 202625.8025.8025.7325.7025.70-0.16%822
Apr 28, 202625.8325.8625.6625.7425.74-0.35%1,702
Apr 27, 202625.8725.9025.8025.8325.83-0.29%709
Apr 24, 202625.8625.9725.8225.9025.90-0.67%860
Apr 23, 202626.2226.2226.1426.0826.080.04%1,467
Apr 22, 202626.0626.2226.0026.0726.070.04%6,536
Apr 21, 202626.2026.2026.1526.0626.060.15%275
Apr 20, 202626.0626.0825.8426.0226.02-0.10%1,108
Apr 17, 202626.0626.1125.9726.0426.040.42%881
Apr 16, 202626.0426.0625.9025.9325.93-0.27%1,126
Apr 15, 202626.1026.1525.9426.0026.00-0.29%1,082
Apr 14, 202626.1426.1425.9726.0826.080.12%1,606
Apr 13, 202625.9526.1525.8626.0526.05-0.12%3,571
Apr 10, 202626.0026.2525.8826.0826.080.68%3,947
Apr 9, 202625.9025.9125.8025.9025.900.25%3,103
Apr 8, 202625.8625.9825.8525.8425.841.75%868
Apr 7, 202625.6725.6825.3125.3925.39-1.26%971
Apr 2, 202625.6025.8625.5125.7225.720.31%2,601
Apr 1, 202625.7025.7325.4625.6425.640.61%8,753
Mar 31, 202625.2925.4825.1625.4825.480.22%434
Mar 30, 202625.3825.4125.1925.4325.431.42%873
Mar 27, 202625.1025.1824.9525.0725.07-0.50%3,109