INVESCO MARKETS PLC INVESCO MSCI EMERGING MARKETS UCITS ETF Historic Prices

 
     
Date Open High Low Close Volume
Jun 25, 2019 0.00 0.00 0.00 3,558.50 0
Jun 24, 2019 0.00 0.00 0.00 3,575.00 0
Jun 21, 2019 0.00 0.00 0.00 3,585.00 0
Jun 20, 2019 0.00 0.00 0.00 3,593.00 0
Jun 19, 2019 3,560.00 3,560.00 3,556.00 3,536.50 21,985
Jun 18, 2019 0.00 0.00 0.00 3,560.00 0
Jun 17, 2019 0.00 0.00 0.00 3,480.00 0
Jun 14, 2019 0.00 0.00 0.00 3,465.00 0
Jun 13, 2019 0.00 0.00 0.00 3,466.50 0
Jun 12, 2019 3,462.00 3,462.00 3,462.00 3,462.00 11,009
Jun 11, 2019 3,488.00 3,499.00 3,488.00 3,494.00 3,611
Jun 10, 2019 3,422.00 0.00 0.00 3,470.50 1,180
Jun 7, 2019 3,422.00 3,422.00 3,422.00 3,422.00 780
Jun 6, 2019 0.00 0.00 0.00 3,392.00 0
Jun 5, 2019 3,390.00 3,394.00 3,387.00 3,388.50 58,451
Jun 4, 2019 3,385.00 3,385.00 3,385.00 3,396.00 108
Jun 3, 2019 3,376.00 0.00 0.00 3,425.00 0
May 31, 2019 3,376.00 3,376.00 3,376.00 3,388.50 28
May 30, 2019 3,383.00 3,383.00 3,383.00 3,383.50 40
May 29, 2019 0.00 0.00 0.00 3,330.00 0
May 28, 2019 0.00 0.00 0.00 3,329.50 0
May 27, 2019 0.00 0.00 0.00 3,309.00 0
May 24, 2019 0.00 0.00 0.00 3,309.00 0
May 23, 2019 0.00 0.00 0.00 3,323.50 0
May 22, 2019 0.00 0.00 0.00 3,367.50 0
May 21, 2019 0.00 0.00 0.00 3,337.50 0
May 20, 2019 3,338.00 3,340.00 3,309.00 3,314.50 14,157
May 17, 2019 0.00 0.00 0.00 3,341.50 0
May 16, 2019 3,383.00 3,383.00 3,383.00 3,399.00 9
May 15, 2019 0.00 0.00 0.00 3,366.00 0
May 14, 2019 0.00 0.00 0.00 3,350.00 0
May 13, 2019 3,291.00 3,291.00 3,291.00 3,289.00 5,766
May 10, 2019 0.00 0.00 0.00 3,346.50 0
May 9, 2019 0.00 0.00 0.00 3,321.00 14
May 8, 2019 0.00 0.00 0.00 3,441.00 0
May 7, 2019 0.00 0.00 0.00 3,421.00 12
May 6, 2019 0.00 0.00 0.00 3,527.50 0
May 3, 2019 0.00 0.00 0.00 3,527.50 27
May 2, 2019 3,528.00 3,529.00 3,528.00 3,508.50 1,460
May 1, 2019 0.00 0.00 0.00 3,532.00 84
Apr 30, 2019 0.00 0.00 0.00 3,526.00 0
Apr 29, 2019 0.00 0.00 0.00 3,567.50 56
Apr 26, 2019 0.00 0.00 0.00 3,569.00 0
Apr 25, 2019 3,534.00 3,534.00 3,534.00 3,548.00 44
Apr 24, 2019 0.00 0.00 0.00 3,558.00 154
Apr 23, 2019 0.00 0.00 0.00 3,595.50 106
Apr 22, 2019 0.00 0.00 0.00 3,590.00 0
Apr 19, 2019 0.00 0.00 0.00 3,590.00 0
Apr 18, 2019 0.00 0.00 0.00 3,590.00 0
Apr 17, 2019 3,582.00 3,582.00 3,582.00 3,582.00 726
Showing 1 to 50 of 261