Invesco FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 May 2024 |
USD |
24.08 |
24.08 |
23.185 |
23.36 |
23.36 |
-0.075 (-0.32%)
|
202 |
| 30 Apr 2024 |
USD |
23.66 |
23.945 |
23.435 |
23.435 |
23.435 |
-0.142 (-0.60%)
|
46 |
| 29 Apr 2024 |
USD |
23.59 |
23.725 |
23.25 |
23.5775 |
23.5775 |
+0.34 (+1.46%)
|
215 |
| 26 Apr 2024 |
USD |
23.21 |
23.28 |
23.12 |
23.2375 |
23.2375 |
+0.09 (+0.39%)
|
1,409 |
| 25 Apr 2024 |
USD |
23.25 |
23.25 |
23.1475 |
23.1475 |
23.1475 |
+0.055 (+0.24%)
|
4 |
| 24 Apr 2024 |
USD |
23.07 |
23.34 |
23.05 |
23.0925 |
23.0925 |
-0.03 (-0.13%)
|
509 |
| 23 Apr 2024 |
USD |
23.105 |
23.42 |
23.09 |
23.1225 |
23.1225 |
-0.02 (-0.09%)
|
3,666 |
| 22 Apr 2024 |
USD |
23.095 |
23.58 |
23.035 |
23.1425 |
23.1425 |
-0.077 (-0.33%)
|
1,170 |
| 19 Apr 2024 |
USD |
22.995 |
23.26 |
22.995 |
23.22 |
23.22 |
+0.045 (+0.19%)
|
197 |
| 18 Apr 2024 |
USD |
23.4 |
23.4 |
23.165 |
23.175 |
23.175 |
+0.052 (+0.23%)
|
1,092 |
| 17 Apr 2024 |
USD |
23.13 |
23.185 |
23.1225 |
23.1225 |
23.1225 |
+0.068 (+0.29%)
|
1,092 |
| 16 Apr 2024 |
USD |
23.2 |
23.24 |
23.055 |
23.055 |
23.055 |
-0.36 (-1.54%)
|
100 |
| 15 Apr 2024 |
USD |
23.53 |
23.575 |
23.325 |
23.415 |
23.415 |
+0.048 (+0.20%)
|
4,268 |
| 12 Apr 2024 |
USD |
23.51 |
23.62 |
23.3675 |
23.3675 |
23.3675 |
-0.23 (-0.97%)
|
105 |
| 11 Apr 2024 |
USD |
23.795 |
23.795 |
23.5975 |
23.5975 |
23.5975 |
-0.007 (-0.03%)
|
194 |
| 10 Apr 2024 |
USD |
23.695 |
23.95 |
23.545 |
23.605 |
23.605 |
-0.128 (-0.54%)
|
409 |
| 9 Apr 2024 |
USD |
23.72 |
23.75 |
23.715 |
23.7325 |
23.7325 |
+0.092 (+0.39%)
|
453 |
| 8 Apr 2024 |
USD |
23.55 |
23.72 |
23.255 |
23.64 |
23.64 |
+0.207 (+0.89%)
|
740 |
| 5 Apr 2024 |
USD |
23.515 |
23.62 |
23.4325 |
23.4325 |
23.4325 |
-0.265 (-1.12%)
|
19 |
| 4 Apr 2024 |
USD |
23.585 |
23.6975 |
23.585 |
23.6975 |
23.6975 |
+0.307 (+1.31%)
|
0 |
| 3 Apr 2024 |
USD |
23.34 |
23.475 |
23.3 |
23.39 |
23.39 |
-0.007 (-0.03%)
|
4,558 |
| 2 Apr 2024 |
USD |
23.4 |
23.595 |
23.225 |
23.3975 |
23.3975 |
+0.182 (+0.79%)
|
1,320 |
| 28 Mar 2024 |
USD |
23.23 |
23.23 |
23.175 |
23.215 |
23.215 |
+0.068 (+0.29%)
|
615 |
| 27 Mar 2024 |
USD |
23.13 |
23.18 |
23.075 |
23.1475 |
23.1475 |
-0.022 (-0.10%)
|
164 |
| 26 Mar 2024 |
USD |
23.29 |
23.29 |
23.02 |
23.17 |
23.17 |
-0.1 (-0.43%)
|
373 |
| 25 Mar 2024 |
USD |
23.285 |
23.345 |
23.23 |
23.27 |
23.27 |
+0.07 (+0.30%)
|
0 |
| 22 Mar 2024 |
USD |
23.23 |
23.42 |
22.93 |
23.2 |
23.2 |
-0.23 (-0.98%)
|
2,080 |
| 21 Mar 2024 |
USD |
23.21 |
23.725 |
23.21 |
23.43 |
23.43 |
+0.122 (+0.53%)
|
1,014 |
| 20 Mar 2024 |
USD |
23.28 |
23.3075 |
23.255 |
23.3075 |
23.3075 |
+0.007 (+0.03%)
|
363 |
| 19 Mar 2024 |
USD |
23.325 |
23.325 |
23.27 |
23.3 |
23.3 |
-0.005 (-0.02%)
|
39 |
