Canada markets closed

Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF (EHDL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
22.10-0.01 (-0.05%)
At close: 05:36PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202422.0222.1222.0222.1022.107,724
Jun 20, 202422.1122.1522.1022.1122.111,877
Jun 19, 202421.9622.0221.9221.9721.977,268
Jun 18, 202421.6721.9621.6721.8221.8224,555
Jun 17, 202421.7921.7921.5421.5821.589,000
Jun 14, 202421.7621.7621.6021.7021.7033,833
Jun 13, 202421.5221.6021.4921.6021.6012,838
Jun 12, 202422.0522.0521.8821.8821.884,186
Jun 11, 202421.9221.9921.9021.9821.985,642
Jun 10, 202422.0822.2022.0222.1322.1324,775
Jun 07, 202422.2022.2022.0222.1222.1210,911
Jun 06, 202421.9722.0721.9122.0722.073,629
Jun 05, 202421.8621.9721.8321.9721.972,717
Jun 04, 202422.0022.0021.8221.9021.909,880
Jun 03, 202422.3622.3622.1322.1322.1320,946
May 31, 202422.4122.4122.0922.0922.098,407
May 30, 202422.4822.4822.3122.3322.333,008
May 29, 202422.4622.5622.4622.4822.485,880
May 28, 202422.6622.6922.5822.6022.601,953
May 27, 202422.6122.7322.6122.6722.67361
May 24, 202422.5822.6122.5422.5422.541,688
May 23, 202422.7622.7622.5822.6122.6110,589
May 22, 202422.9322.9322.8022.8222.823,991
May 21, 202422.8322.9422.6822.8922.893,462
May 20, 202422.8422.8422.7622.7922.7966
May 17, 202422.7422.8122.6822.8122.814,536
May 16, 202422.6622.7022.6022.6622.663,343
May 15, 202422.5822.5822.4522.5822.589,160
May 14, 202422.7322.7322.5522.6422.641,469
May 13, 202422.6922.7122.5922.7122.714,444
May 10, 202422.5122.6722.5122.5722.576,430
May 09, 202422.4522.5022.3822.3822.383,087
May 08, 202422.3422.4222.3322.4222.427,650
May 07, 202422.3522.4022.3222.3922.396,219
May 06, 202422.3022.3722.3022.3522.352,292
May 03, 202422.3322.3822.2022.3222.326,412
May 02, 202422.0722.2321.9522.1822.1824,461
Apr 30, 202422.0322.0321.9121.9221.921,036
Apr 29, 202421.9322.0821.9322.0022.003,752
Apr 26, 202421.6021.8121.5821.7621.763,293
Apr 25, 202421.7021.7021.5721.6321.633,532
Apr 24, 202421.7521.7721.5721.5921.595,919
Apr 23, 202421.7621.7621.6321.6621.668,687
Apr 22, 202421.8921.8921.6821.7521.753,704
Apr 19, 202421.6721.8221.6121.7621.766,124
Apr 18, 202421.7821.8121.7021.8021.805,731
Apr 17, 202421.7421.7821.6921.7221.722,923
Apr 16, 202421.9521.9521.5521.7021.704,739
Apr 15, 202422.1122.1121.9322.0222.0210,746
Apr 12, 202422.0622.1321.9321.9721.973,763
Apr 11, 202422.0822.0822.0022.0622.06681
Apr 10, 202422.0022.0221.9221.9921.995,293
Apr 09, 202421.8521.9021.8321.8921.897,273
Apr 08, 202421.6921.8321.6921.7721.7712,393
Apr 05, 202421.7021.7221.6021.6821.684,009
Apr 04, 202421.7021.9021.6321.9021.9011,108
Apr 03, 202421.8021.8021.5821.6021.607,727
Apr 02, 202421.9221.9221.6921.7321.7318,995
Mar 28, 202421.3821.5021.3821.4221.426,313
Mar 27, 202421.3921.4321.3521.3821.386,955
Mar 26, 202421.4721.4721.3121.4321.4311,083
Mar 25, 202421.4921.5221.4221.5121.516,090
Mar 22, 202421.3821.5521.3821.4721.476,484
Mar 21, 202421.5621.6121.5121.5121.512,229
Mar 20, 202421.4121.5121.3921.4821.482,089
Mar 19, 202421.4521.4521.3921.4321.434,354
Mar 18, 202421.4921.5021.3921.4021.405,591
Mar 15, 202421.5921.6121.3921.6121.618,905
Mar 14, 202421.6921.7321.6621.7021.708,847
Mar 13, 202421.6321.7121.6221.6721.672,834
Mar 12, 202421.8121.8821.7721.8021.803,372
Mar 11, 202421.8021.9221.7821.8821.883,792
Mar 08, 202421.8621.8621.7521.8321.837,293
Mar 07, 202421.8321.9221.8121.9221.922,902
Mar 06, 202421.8621.9121.7921.8021.806,454
Mar 05, 202421.8421.8421.6921.7821.781,706
Mar 04, 202421.9121.9521.8121.8621.864,200
Mar 01, 202421.9222.0021.8221.9421.9413,886
Feb 29, 202421.7621.7621.6321.7621.7618,885
Feb 28, 202421.7321.7321.6021.6621.66756
Feb 27, 202421.6721.8921.6721.7321.7314,303
Feb 26, 202421.7421.8121.6421.6421.646,745
Feb 23, 202422.0522.0521.8921.9521.954,048
Feb 22, 202421.9322.0221.9222.0222.021,528
Feb 21, 202421.8321.9321.8221.8621.861,854
Feb 20, 202421.7721.8321.7521.7521.752,992
Feb 19, 202421.8121.8321.7521.8321.833,768
Feb 16, 202421.8121.8221.6821.7621.764,787
Feb 15, 202421.6221.6421.5221.5621.566,007
Feb 14, 202421.5321.6321.5021.5121.518,453
Feb 13, 202421.7021.7521.4221.4521.4511,241
Feb 12, 202421.4521.7521.4521.6721.672,782
Feb 09, 202421.5921.5921.3821.4521.4519,644
Feb 08, 202421.6121.8121.6121.7221.723,370
Feb 07, 202421.7521.8421.7221.7721.772,400
Feb 06, 202421.4521.8321.4521.7721.7711,381
Feb 05, 202421.2921.3621.2321.3321.3311,944
Feb 02, 202421.2721.3021.2321.2521.252,491
Feb 01, 202421.3821.4121.2821.3421.349,265
Jan 31, 202421.3321.3421.2121.3421.3411,348
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...