Invesco FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2024 |
USD |
23.345 |
23.4225 |
23.24 |
23.4225 |
23.4225 |
+0.542 (+2.37%)
|
156 |
| 5 Feb 2024 |
USD |
23 |
23.1 |
22.765 |
22.88 |
22.88 |
-0.05 (-0.22%)
|
1,192 |
| 2 Feb 2024 |
USD |
23.23 |
23.495 |
22.88 |
22.93 |
22.93 |
-0.188 (-0.81%)
|
142 |
| 1 Feb 2024 |
USD |
23.075 |
23.13 |
23.065 |
23.1175 |
23.1175 |
-0.055 (-0.24%)
|
42 |
| 31 Jan 2024 |
USD |
23.03 |
23.1725 |
22.985 |
23.1725 |
23.1725 |
+0.092 (+0.40%)
|
15,041 |
| 30 Jan 2024 |
USD |
23.7 |
23.7 |
23.08 |
23.08 |
23.08 |
-0.205 (-0.88%)
|
893 |
| 29 Jan 2024 |
USD |
23.36 |
23.525 |
23.25 |
23.285 |
23.285 |
+0.013 (+0.05%)
|
1,529 |
| 26 Jan 2024 |
USD |
23.225 |
23.305 |
23.15 |
23.2725 |
23.2725 |
+0.055 (+0.24%)
|
2 |
| 25 Jan 2024 |
USD |
23.23 |
23.38 |
23.15 |
23.2175 |
23.2175 |
+0.075 (+0.32%)
|
3,778 |
| 24 Jan 2024 |
USD |
23 |
23.1425 |
23 |
23.1425 |
23.1425 |
+0.677 (+3.02%)
|
65,000 |
| 23 Jan 2024 |
USD |
21.775 |
22.55 |
21.775 |
22.465 |
22.465 |
+0.102 (+0.46%)
|
925 |
| 22 Jan 2024 |
USD |
22.47 |
22.47 |
22.31 |
22.3625 |
22.3625 |
-0.172 (-0.77%)
|
674 |
| 19 Jan 2024 |
USD |
22.26 |
22.915 |
22.26 |
22.535 |
22.535 |
-0.013 (-0.06%)
|
5 |
| 18 Jan 2024 |
USD |
22.6 |
22.66 |
22.5475 |
22.5475 |
22.5475 |
+0.022 (+0.10%)
|
623 |
| 17 Jan 2024 |
USD |
22.64 |
22.665 |
22.5 |
22.525 |
22.525 |
-0.492 (-2.14%)
|
3,491 |
| 16 Jan 2024 |
USD |
23.035 |
23.7 |
23 |
23.0175 |
23.0175 |
-0.28 (-1.20%)
|
2,181 |
| 15 Jan 2024 |
USD |
23.23 |
23.67 |
23.02 |
23.2975 |
23.2975 |
-0.025 (-0.11%)
|
345 |
| 12 Jan 2024 |
USD |
23.26 |
23.525 |
23.005 |
23.3225 |
23.3225 |
+0.323 (+1.40%)
|
111 |
| 11 Jan 2024 |
USD |
23.095 |
23.255 |
23 |
23 |
23 |
-0.1 (-0.43%)
|
1,679 |
| 10 Jan 2024 |
USD |
23.145 |
23.335 |
23.08 |
23.1 |
23.1 |
-0.09 (-0.39%)
|
1,578 |
| 9 Jan 2024 |
USD |
23.26 |
23.405 |
23.08 |
23.19 |
23.19 |
-0.203 (-0.87%)
|
950 |
| 8 Jan 2024 |
USD |
23.44 |
23.51 |
23.295 |
23.3925 |
23.3925 |
-0.1 (-0.43%)
|
1,164 |
| 5 Jan 2024 |
USD |
23.385 |
23.575 |
23.38 |
23.4925 |
23.4925 |
+0.08 (+0.34%)
|
568 |
| 4 Jan 2024 |
USD |
23.445 |
23.58 |
23.36 |
23.4125 |
23.4125 |
-0.015 (-0.06%)
|
482 |
| 3 Jan 2024 |
USD |
23.45 |
23.575 |
23.4275 |
23.4275 |
23.4275 |
+0.033 (+0.14%)
|
12 |
| 2 Jan 2024 |
USD |
23.685 |
23.7 |
23.295 |
23.395 |
23.395 |
-0.172 (-0.73%)
|
530 |
| 29 Dec 2023 |
USD |
23.4 |
23.695 |
23.4 |
23.5675 |
23.5675 |
+0.105 (+0.45%)
|
660 |
| 28 Dec 2023 |
USD |
23.5 |
23.6 |
23.365 |
23.4625 |
23.4625 |
+0.072 (+0.31%)
|
8,085 |
| 27 Dec 2023 |
USD |
23.495 |
23.5 |
23.255 |
23.39 |
23.39 |
+0.34 (+1.48%)
|
394 |
| 22 Dec 2023 |
USD |
22.95 |
23.065 |
22.865 |
23.05 |
23.05 |
+0.145 (+0.63%)
|
1,000 |
