Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (EPA:EMHD)
France · Delayed Price · Currency is EUR 26.19
+0.20 (0.75%)
Sep 23, 2026, 3:49 PM CET
EPA:EMHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | - | -0.02% | 780 |
| Sep 22, 2026 | 25.96 | 25.96 | 25.96 | 26.00 | 26.00 | 0.15% | - |
| Sep 21, 2026 | 25.95 | 26.02 | 25.95 | 25.96 | 25.96 | 0.72% | 778 |
| Sep 18, 2026 | 25.99 | 25.99 | 25.98 | 25.77 | 25.77 | -0.46% | 157 |
| Sep 17, 2026 | 25.92 | 25.98 | 25.84 | 25.89 | 25.89 | 0.27% | 894 |
| Sep 16, 2026 | 25.87 | 25.94 | 25.87 | 25.82 | 25.82 | -0.02% | 421 |
| Sep 15, 2026 | 25.77 | 25.84 | 25.77 | 25.83 | 25.83 | -0.17% | 191 |
| Sep 14, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.15% | - |
| Sep 11, 2026 | 25.92 | 26.06 | 25.92 | 25.91 | 25.91 | -0.04% | 236 |
| Sep 10, 2026 | 25.89 | 25.89 | 25.86 | 25.92 | 25.92 | -0.06% | 150 |
| Sep 9, 2026 | 26.49 | 26.49 | 26.38 | 26.38 | 25.94 | -0.17% | 67 |
| Sep 8, 2026 | 26.23 | 26.40 | 26.23 | 26.43 | 25.98 | 0.90% | 402 |
| Sep 7, 2026 | 26.25 | 26.25 | 26.17 | 26.19 | 25.75 | -0.48% | 83 |
| Sep 4, 2026 | 26.26 | 26.43 | 26.21 | 26.32 | 25.87 | 0.23% | 5,880 |
| Sep 3, 2026 | 26.16 | 26.32 | 26.16 | 26.26 | 25.81 | 0.08% | 5 |
| Sep 2, 2026 | 26.11 | 26.24 | 26.11 | 26.24 | 25.79 | 0.50% | 555 |
| Sep 1, 2026 | 26.03 | 26.03 | 26.03 | 26.11 | 25.67 | 0.95% | 40 |
| Aug 31, 2026 | 25.84 | 25.92 | 25.84 | 25.86 | 25.42 | 0.39% | 10 |
| Aug 28, 2026 | 25.81 | 25.81 | 25.80 | 25.76 | 25.33 | 0.10% | 15 |
| Aug 27, 2026 | 25.70 | 25.78 | 25.70 | 25.74 | 25.30 | -0.17% | 236 |
| Aug 26, 2026 | 25.72 | 25.84 | 25.72 | 25.78 | 25.35 | 0.23% | 331 |
| Aug 25, 2026 | 25.67 | 25.72 | 25.67 | 25.72 | 25.29 | - | 1 |
| Aug 24, 2026 | 25.57 | 25.72 | 25.53 | 25.72 | 25.29 | 0.51% | 466 |
| Aug 21, 2026 | 25.31 | 25.59 | 25.31 | 25.59 | 25.16 | 0.79% | 1 |
| Aug 20, 2026 | 25.30 | 25.39 | 25.26 | 25.39 | 24.96 | 0.16% | 23 |
| Aug 19, 2026 | 25.25 | 25.25 | 25.16 | 25.35 | 24.92 | 0.32% | 234 |
| Aug 18, 2026 | 25.24 | 25.27 | 25.22 | 25.27 | 24.84 | 0.18% | 214 |
| Aug 17, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 24.80 | 0.06% | 311 |
| Aug 14, 2026 | 25.28 | 25.28 | 25.21 | 25.21 | 24.79 | -0.53% | 7 |
| Aug 13, 2026 | 25.38 | 25.39 | 25.35 | 25.35 | 24.92 | -0.47% | 376 |
| Aug 12, 2026 | 25.52 | 25.52 | 25.39 | 25.47 | 25.04 | -0.49% | 1,819 |
| Aug 11, 2026 | 25.61 | 25.71 | 25.57 | 25.59 | 25.16 | -0.27% | 4,713 |
| Aug 10, 2026 | 25.59 | 25.66 | 25.59 | 25.66 | 25.23 | -0.04% | 201 |
| Aug 7, 2026 | 25.63 | 25.67 | 25.58 | 25.67 | 25.24 | -0.52% | 138 |
| Aug 6, 2026 | 25.64 | 25.81 | 25.64 | 25.81 | 25.37 | 0.27% | 108 |
| Aug 5, 2026 | 25.65 | 25.80 | 25.65 | 25.74 | 25.30 | -0.43% | 204 |
| Aug 4, 2026 | 25.73 | 25.85 | 25.73 | 25.85 | 25.41 | -0.23% | 571 |
| Aug 3, 2026 | 25.91 | 25.91 | 25.83 | 25.91 | 25.47 | 0.31% | 280 |
| Jul 31, 2026 | 25.82 | 25.89 | 25.81 | 25.83 | 25.39 | -0.44% | 572 |
| Jul 30, 2026 | 25.83 | 25.94 | 25.80 | 25.94 | 25.50 | 0.43% | 73 |
| Jul 29, 2026 | 25.83 | 25.97 | 25.75 | 25.83 | 25.39 | -0.44% | 1,163 |
| Jul 28, 2026 | 25.77 | 25.95 | 25.77 | 25.95 | 25.51 | 0.80% | 3 |
| Jul 27, 2026 | 25.78 | 25.78 | 25.74 | 25.74 | 25.31 | -0.50% | 16 |
| Jul 24, 2026 | 25.67 | 25.87 | 25.67 | 25.87 | 25.43 | -0.19% | 84 |
| Jul 23, 2026 | 25.87 | 25.99 | 25.82 | 25.92 | 25.48 | -0.23% | 429 |
| Jul 22, 2026 | 25.71 | 25.98 | 25.71 | 25.98 | 25.54 | 1.13% | 6 |
| Jul 21, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.26 | -0.52% | 7 |
| Jul 20, 2026 | 25.55 | 25.83 | 25.55 | 25.83 | 25.39 | 1.04% | 208 |
| Jul 17, 2026 | 25.33 | 25.56 | 25.33 | 25.56 | 25.13 | 0.51% | 610 |
| Jul 16, 2026 | 25.38 | 25.46 | 25.38 | 25.43 | 25.00 | -0.55% | 55 |