INVESCO MARKETS PLC INVESCO MSCI EMERGING MARKETS UCITS ETF Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 0.00 0.00 0.00 3,435.00 43
Feb 14, 2019 0.00 0.00 0.00 3,435.00 0
Feb 13, 2019 0.00 0.00 0.00 3,435.00 185
Feb 12, 2019 0.00 0.00 0.00 3,457.50 0
Feb 11, 2019 0.00 0.00 0.00 3,438.50 0
Feb 8, 2019 0.00 0.00 0.00 3,400.00 0
Feb 7, 2019 0.00 0.00 0.00 3,420.50 0
Feb 6, 2019 0.00 0.00 0.00 3,487.50 65
Feb 5, 2019 0.00 0.00 0.00 3,514.00 130
Feb 4, 2019 0.00 0.00 0.00 3,451.50 0
Feb 1, 2019 3,439.00 3,439.00 3,439.00 3,432.00 2,896
Jan 31, 2019 3,414.00 3,414.00 3,414.00 3,433.00 2,101
Jan 30, 2019 0.00 0.00 0.00 3,383.50 0
Jan 29, 2019 3,345.00 3,345.00 3,345.00 3,340.00 5,444
Jan 28, 2019 3,323.00 3,323.00 3,323.00 3,332.50 5,385
Jan 25, 2019 0.00 0.00 0.00 3,367.50 0
Jan 24, 2019 0.00 0.00 0.00 3,348.50 0
Jan 23, 2019 0.00 0.00 0.00 3,305.50 0
Jan 22, 2019 3,339.00 3,339.00 3,334.00 3,326.50 6,648
Jan 21, 2019 0.00 0.00 0.00 3,372.50 38
Jan 18, 2019 0.00 0.00 0.00 3,393.50 0
Jan 17, 2019 0.00 0.00 0.00 3,341.50 29
Jan 16, 2019 0.00 0.00 0.00 3,367.50 0
Jan 15, 2019 0.00 0.00 0.00 3,357.50 0
Jan 14, 2019 0.00 0.00 0.00 3,292.00 0
Jan 11, 2019 3,365.00 3,365.00 3,365.00 3,339.50 1,782
Jan 10, 2019 3,343.00 3,343.00 3,343.00 3,351.50 5,659
Jan 9, 2019 3,342.00 3,342.00 3,342.00 3,349.50 5,710
Jan 8, 2019 0.00 0.00 0.00 3,279.00 101
Jan 7, 2019 3,268.00 3,269.00 3,268.00 3,263.50 735
Jan 4, 2019 0.00 0.00 0.00 3,270.00 0
Jan 3, 2019 3,208.00 3,208.00 3,208.00 3,208.50 750
Jan 2, 2019 3,246.00 3,246.00 3,246.00 3,264.00 700
Jan 1, 2019 0.00 0.00 0.00 3,255.50 0
Dec 31, 2018 0.00 0.00 0.00 3,255.50 0
Dec 28, 2018 0.00 0.00 0.00 3,251.00 0
Dec 27, 2018 0.00 0.00 0.00 3,204.50 0
Dec 26, 2018 0.00 0.00 0.00 3,179.00 0
Dec 25, 2018 0.00 0.00 0.00 3,179.00 0
Dec 24, 2018 0.00 0.00 0.00 3,179.00 0
Dec 21, 2018 3,228.00 3,228.00 3,228.00 3,229.00 1,238
Dec 20, 2018 0.00 0.00 0.00 3,230.00 0
Dec 19, 2018 3,282.00 3,282.00 3,277.00 3,274.00 17,325
Dec 18, 2018 0.00 0.00 0.00 3,262.00 0
Dec 17, 2018 0.00 0.00 0.00 3,289.00 0
Dec 14, 2018 3,274.00 3,274.00 3,274.00 3,308.50 2,990
Dec 13, 2018 0.00 0.00 0.00 3,324.50 0
Dec 12, 2018 0.00 0.00 0.00 3,333.50 0
Dec 11, 2018 0.00 0.00 0.00 3,293.00 0
Dec 10, 2018 0.00 0.00 0.00 3,235.00 0
Showing 1 to 50 of 260