Invesco FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Mar 2024 |
USD |
23.325 |
23.485 |
23.305 |
23.305 |
23.305 |
-0.095 (-0.41%)
|
636 |
| 15 Mar 2024 |
USD |
23.375 |
23.53 |
23.335 |
23.4 |
23.4 |
-0.305 (-1.29%)
|
1,225 |
| 14 Mar 2024 |
USD |
23.66 |
23.845 |
23.625 |
23.705 |
23.705 |
+0.007 (+0.03%)
|
464 |
| 13 Mar 2024 |
USD |
23.1 |
23.99 |
23.1 |
23.6975 |
23.6975 |
-0.105 (-0.44%)
|
4,126 |
| 12 Mar 2024 |
USD |
23.94 |
23.94 |
23.765 |
23.8025 |
23.8025 |
-0.11 (-0.46%)
|
43 |
| 11 Mar 2024 |
USD |
23.98 |
23.98 |
23.9125 |
23.9125 |
23.9125 |
+0.013 (+0.05%)
|
1 |
| 8 Mar 2024 |
USD |
23.885 |
23.97 |
23.85 |
23.9 |
23.9 |
+0.022 (+0.09%)
|
635 |
| 7 Mar 2024 |
USD |
23.765 |
23.92 |
23.765 |
23.8775 |
23.8775 |
+0.022 (+0.09%)
|
952 |
| 6 Mar 2024 |
USD |
23.79 |
23.88 |
23.46 |
23.855 |
23.855 |
+0.188 (+0.79%)
|
348 |
| 5 Mar 2024 |
USD |
23.47 |
23.755 |
23.47 |
23.6675 |
23.6675 |
-0.028 (-0.12%)
|
284 |
| 4 Mar 2024 |
USD |
23.745 |
23.885 |
23.59 |
23.695 |
23.695 |
-0.083 (-0.35%)
|
1,923 |
| 1 Mar 2024 |
USD |
23.82 |
23.82 |
23.685 |
23.7775 |
23.7775 |
+0.255 (+1.08%)
|
9 |
| 29 Feb 2024 |
USD |
23.565 |
23.89 |
23.41 |
23.5225 |
23.5225 |
+0.055 (+0.23%)
|
1,785 |
| 28 Feb 2024 |
USD |
23.5 |
23.89 |
23.435 |
23.4675 |
23.4675 |
-0.207 (-0.88%)
|
37 |
| 27 Feb 2024 |
USD |
23.6 |
23.725 |
23.55 |
23.675 |
23.675 |
+0.065 (+0.28%)
|
1,004 |
| 26 Feb 2024 |
USD |
23.57 |
23.68 |
23.53 |
23.61 |
23.61 |
-0.12 (-0.51%)
|
3,221 |
| 23 Feb 2024 |
USD |
23.69 |
24.045 |
23.69 |
23.73 |
23.73 |
-0.08 (-0.34%)
|
174 |
| 22 Feb 2024 |
USD |
23.7 |
23.91 |
23.7 |
23.81 |
23.81 |
+0.165 (+0.70%)
|
12 |
| 21 Feb 2024 |
USD |
23.64 |
23.7 |
23.535 |
23.645 |
23.645 |
+0.068 (+0.29%)
|
1,302 |
| 20 Feb 2024 |
USD |
23.495 |
23.68 |
23.485 |
23.5775 |
23.5775 |
+0.065 (+0.28%)
|
279 |
| 19 Feb 2024 |
USD |
23.505 |
23.575 |
23.365 |
23.5125 |
23.5125 |
+0.07 (+0.30%)
|
572 |
| 16 Feb 2024 |
USD |
23.455 |
23.455 |
23.235 |
23.4425 |
23.4425 |
+0.263 (+1.13%)
|
64 |
| 15 Feb 2024 |
USD |
23.275 |
23.275 |
23.095 |
23.18 |
23.18 |
+0.075 (+0.32%)
|
1,386 |
| 14 Feb 2024 |
USD |
22.96 |
23.225 |
22.96 |
23.105 |
23.105 |
+0.065 (+0.28%)
|
1,743 |
| 13 Feb 2024 |
USD |
23.3 |
23.44 |
23 |
23.04 |
23.04 |
-0.33 (-1.41%)
|
3,135 |
| 12 Feb 2024 |
USD |
23.185 |
23.37 |
23.185 |
23.37 |
23.37 |
+0.235 (+1.02%)
|
5 |
| 9 Feb 2024 |
USD |
23.13 |
23.24 |
23.0122 |
23.135 |
23.135 |
-0.133 (-0.57%)
|
4,139 |
| 8 Feb 2024 |
USD |
23.465 |
23.68 |
23.255 |
23.2675 |
23.2675 |
-0.233 (-0.99%)
|
737 |
| 7 Feb 2024 |
USD |
23.5 |
23.555 |
23.085 |
23.5 |
23.5 |
+0.077 (+0.33%)
|
249 |
| 6 Feb 2024 |
USD |
23.345 |
23.4225 |
23.24 |
23.4225 |
23.4225 |
+0.542 (+2.37%)
|
156 |
