Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (ETR:EHDL)
Germany · Delayed Price · Currency is EUR 25.88
-0.06 (-0.23%)
Sep 23, 2026, 3:10 PM CET
ETR:EHDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.00 | 26.04 | 25.95 | 25.97 | - | 0.12% | 7,684 |
| Sep 22, 2026 | 25.97 | 26.05 | 25.89 | 25.94 | 25.94 | -0.17% | 10,594 |
| Sep 21, 2026 | 25.80 | 26.00 | 25.80 | 25.98 | 25.98 | 0.78% | 16,702 |
| Sep 18, 2026 | 26.07 | 26.07 | 25.74 | 25.78 | 25.78 | -0.58% | 7,882 |
| Sep 17, 2026 | 25.86 | 25.97 | 25.81 | 25.93 | 25.93 | 0.39% | 4,416 |
| Sep 16, 2026 | 25.80 | 25.88 | 25.69 | 25.83 | 25.83 | -0.14% | 906 |
| Sep 15, 2026 | 25.88 | 25.89 | 25.76 | 25.87 | 25.87 | 0.14% | 9,175 |
| Sep 14, 2026 | 25.85 | 25.94 | 25.78 | 25.83 | 25.83 | -0.31% | 6,013 |
| Sep 11, 2026 | 26.05 | 26.08 | 25.90 | 25.91 | 25.91 | - | 8,468 |
| Sep 10, 2026 | 25.92 | 25.95 | 25.75 | 25.91 | 25.91 | -0.37% | 2,471 |
| Sep 9, 2026 | 26.41 | 26.48 | 26.27 | 26.45 | 26.01 | -0.47% | 14,334 |
| Sep 8, 2026 | 26.39 | 26.58 | 26.21 | 26.58 | 26.13 | 1.22% | 4,064 |
| Sep 7, 2026 | 26.36 | 26.36 | 26.18 | 26.26 | 25.81 | -0.45% | 14,600 |
| Sep 4, 2026 | 26.26 | 26.38 | 26.23 | 26.38 | 25.93 | 0.38% | 10,661 |
| Sep 3, 2026 | 26.27 | 26.38 | 26.18 | 26.28 | 25.83 | -0.08% | 2,789 |
| Sep 2, 2026 | 26.11 | 26.31 | 25.93 | 26.30 | 25.85 | 0.73% | 4,060 |
| Sep 1, 2026 | 26.04 | 26.19 | 25.87 | 26.11 | 25.67 | 1.12% | 7,614 |
| Aug 31, 2026 | 25.93 | 25.94 | 25.80 | 25.82 | 25.38 | 0.02% | 1,115 |
| Aug 28, 2026 | 25.80 | 25.81 | 25.70 | 25.81 | 25.38 | 0.64% | 3,121 |
| Aug 27, 2026 | 25.74 | 25.85 | 25.62 | 25.65 | 25.21 | -0.29% | 5,916 |
| Aug 26, 2026 | 25.66 | 25.81 | 25.66 | 25.72 | 25.29 | 0.23% | 2,160 |
| Aug 25, 2026 | 25.69 | 25.74 | 25.62 | 25.66 | 25.23 | 0.21% | 4,219 |
| Aug 24, 2026 | 25.65 | 25.70 | 25.53 | 25.61 | 25.17 | 0.53% | 5,173 |
| Aug 21, 2026 | 25.26 | 25.52 | 25.26 | 25.47 | 25.04 | 0.33% | 4,260 |
| Aug 20, 2026 | 25.39 | 25.39 | 25.22 | 25.39 | 24.96 | 0.47% | 17,655 |
| Aug 19, 2026 | 25.31 | 25.45 | 25.25 | 25.27 | 24.84 | -0.04% | 2,143 |
| Aug 18, 2026 | 25.15 | 25.39 | 25.15 | 25.28 | 24.85 | 0.14% | 6,639 |
| Aug 17, 2026 | 25.39 | 25.39 | 25.06 | 25.24 | 24.82 | 0.34% | 11,593 |
| Aug 14, 2026 | 25.23 | 25.35 | 25.13 | 25.16 | 24.73 | -0.75% | 6,008 |
| Aug 13, 2026 | 25.47 | 25.47 | 25.33 | 25.35 | 24.92 | -0.63% | 13,933 |
| Aug 12, 2026 | 25.69 | 25.69 | 25.38 | 25.51 | 25.08 | -0.33% | 30,733 |
| Aug 11, 2026 | 25.67 | 25.71 | 25.48 | 25.59 | 25.16 | -0.18% | 10,133 |
| Aug 10, 2026 | 25.66 | 25.70 | 25.56 | 25.64 | 25.20 | 0.22% | 4,222 |
| Aug 7, 2026 | 25.76 | 25.76 | 25.54 | 25.58 | 25.15 | -0.87% | 9,337 |
| Aug 6, 2026 | 25.77 | 25.81 | 25.65 | 25.81 | 25.37 | 0.39% | 7,260 |
| Aug 5, 2026 | 25.79 | 25.79 | 25.53 | 25.71 | 25.27 | -0.54% | 22,752 |
| Aug 4, 2026 | 25.86 | 25.94 | 25.66 | 25.85 | 25.41 | 0.17% | 10,005 |
| Aug 3, 2026 | 25.93 | 25.96 | 25.75 | 25.80 | 25.37 | 0.45% | 11,216 |
| Jul 31, 2026 | 25.88 | 25.99 | 25.69 | 25.69 | 25.25 | -0.45% | 3,423 |
| Jul 30, 2026 | 25.76 | 26.01 | 25.74 | 25.80 | 25.37 | -0.17% | 17,952 |
| Jul 29, 2026 | 25.95 | 25.96 | 25.76 | 25.85 | 25.41 | 0.16% | 7,215 |
| Jul 28, 2026 | 25.94 | 25.98 | 25.64 | 25.81 | 25.37 | 0.43% | 3,571 |
| Jul 27, 2026 | 25.90 | 25.90 | 25.62 | 25.70 | 25.26 | -0.66% | 5,946 |
| Jul 24, 2026 | 25.82 | 25.94 | 25.76 | 25.87 | 25.43 | -0.19% | 7,391 |
| Jul 23, 2026 | 26.01 | 26.45 | 25.83 | 25.92 | 25.48 | -0.06% | 9,103 |
| Jul 22, 2026 | 25.85 | 25.95 | 25.71 | 25.93 | 25.49 | 1.19% | 2,926 |
| Jul 21, 2026 | 25.76 | 25.76 | 25.60 | 25.63 | 25.19 | -0.74% | 2,692 |
| Jul 20, 2026 | 25.67 | 25.87 | 25.61 | 25.82 | 25.38 | 1.28% | 10,924 |
| Jul 17, 2026 | 25.52 | 25.52 | 25.31 | 25.49 | 25.06 | 0.63% | 3,355 |
| Jul 16, 2026 | 25.55 | 25.55 | 25.33 | 25.33 | 24.90 | -0.67% | 3,458 |