Skip to main content
logo
Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (LON:HDEM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,234.00
+6.50 (0.29%)
Sep 23, 2026, 12:17 PM GMT

LON:HDEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,239.002,239.002,222.002,234.00-0.29%3,623
Sep 22, 20262,220.002,228.502,228.002,227.502,227.500.13%1,984
Sep 21, 20262,228.502,221.002,221.002,224.502,224.500.79%624
Sep 18, 20262,226.002,230.502,218.002,207.002,207.00-0.91%63,339
Sep 17, 20262,228.502,235.502,220.502,227.252,227.250.67%3,742
Sep 16, 20262,218.502,224.002,202.602,212.502,212.500.01%983
Sep 15, 20262,212.002,216.502,195.002,212.252,212.25-0.07%968
Sep 14, 20262,234.002,234.002,196.002,213.752,213.75-0.61%178
Sep 11, 20262,234.502,240.502,205.002,227.252,227.25-0.04%1,665
Sep 10, 20262,218.002,234.002,210.502,228.252,228.250.24%1,262
Sep 9, 20262,281.502,281.502,253.502,261.002,222.86-0.41%1,099
Sep 8, 20262,264.002,279.502,255.172,270.252,231.960.83%1,000
Sep 7, 20262,267.002,267.002,241.502,251.502,213.52-0.48%469
Sep 4, 20262,263.502,273.502,233.002,262.252,224.090.29%1,254
Sep 3, 20262,261.002,278.502,235.002,255.752,217.700.18%1,675
Sep 2, 20262,229.002,258.782,220.142,251.752,213.770.63%1,782
Sep 1, 20262,232.502,247.502,211.002,237.752,200.001.30%523
Aug 28, 20262,195.502,216.502,195.502,209.002,171.740.68%2,563
Aug 27, 20262,197.002,219.002,193.002,194.002,156.99-0.47%1,110
Aug 26, 20262,216.002,218.002,194.502,204.252,167.070.36%381
Aug 25, 20262,203.002,209.002,186.002,196.252,159.20-0.15%379
Aug 24, 20262,196.002,199.002,179.002,199.502,162.400.64%613
Aug 21, 20262,167.002,191.002,167.002,185.502,148.640.95%1,691
Aug 20, 20262,180.502,187.002,154.002,165.002,128.48-0.46%1,877
Aug 19, 20262,172.502,178.402,156.202,175.002,138.310.82%609
Aug 18, 20262,176.502,178.502,155.502,157.252,120.860.34%961
Aug 17, 20262,173.002,173.502,148.622,150.002,113.73-0.08%1,765
Aug 14, 20262,159.002,173.002,147.502,151.752,115.45-0.22%1,694
Aug 13, 20262,167.502,178.502,156.502,156.502,120.12-0.92%602
Aug 12, 20262,193.002,193.002,165.002,176.502,139.79-0.27%2,802
Aug 11, 20262,187.002,197.002,177.632,182.502,145.69-0.11%3,574
Aug 10, 20262,198.002,201.502,183.062,185.002,148.14-0.43%929
Aug 7, 20262,207.002,212.002,189.592,194.502,157.48-0.11%33,141
Aug 6, 20262,200.002,210.502,193.502,197.002,159.94-0.43%730
Aug 5, 20262,211.002,213.792,189.002,206.502,169.28-0.61%2,188
Aug 4, 20262,215.502,222.502,193.002,220.002,182.55-2,753
Aug 3, 20262,223.002,225.002,192.002,220.002,182.550.91%530
Jul 31, 20262,218.002,222.002,201.632,200.002,162.89-0.36%7,367
Jul 30, 20262,209.002,229.002,191.502,208.002,170.760.07%4,097
Jul 29, 20262,242.002,242.002,203.502,206.502,169.28-0.18%934
Jul 28, 20262,209.502,230.002,189.502,210.502,173.210.68%3,208
Jul 27, 20262,220.502,238.002,180.302,195.502,158.47-0.57%1,135
Jul 24, 20262,206.502,240.502,191.502,208.002,170.76-0.19%3,547
Jul 23, 20262,214.502,221.502,205.002,212.252,174.93-9,232
Jul 22, 20262,201.502,214.502,184.002,212.252,174.931.09%2,827
Jul 21, 20262,187.502,192.502,170.002,188.502,151.58-0.26%420
Jul 20, 20262,181.502,226.502,165.002,194.252,157.241.09%680
Jul 17, 20262,163.002,179.222,135.502,170.502,133.890.98%308
Jul 16, 20262,162.502,172.662,139.502,149.502,113.24-0.77%5,481
Jul 15, 20262,180.502,196.002,165.502,166.252,129.71-0.16%1,377