Invesco FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Dec 2023 |
USD |
22.885 |
22.97 |
22.8 |
22.905 |
22.905 |
+0.045 (+0.20%)
|
5,000 |
| 20 Dec 2023 |
USD |
22.87 |
23.035 |
22.815 |
22.86 |
22.86 |
-0.095 (-0.41%)
|
644 |
| 19 Dec 2023 |
USD |
22.76 |
22.955 |
22.7 |
22.955 |
22.955 |
+0.245 (+1.08%)
|
554 |
| 18 Dec 2023 |
USD |
22.745 |
22.825 |
22.645 |
22.71 |
22.71 |
-0.015 (-0.07%)
|
66 |
| 15 Dec 2023 |
USD |
22.755 |
23.145 |
22.625 |
22.725 |
22.725 |
-0.135 (-0.59%)
|
1,929 |
| 14 Dec 2023 |
USD |
22.74 |
22.99 |
22.715 |
22.86 |
22.86 |
+0.198 (+0.87%)
|
7,095 |
| 13 Dec 2023 |
USD |
22.645 |
22.965 |
22.245 |
22.6625 |
22.6625 |
+0.043 (+0.19%)
|
453 |
| 12 Dec 2023 |
USD |
22.73 |
23.09 |
22.535 |
22.62 |
22.62 |
+0.033 (+0.14%)
|
308 |
| 11 Dec 2023 |
USD |
22.505 |
22.945 |
22.505 |
22.5875 |
22.5875 |
+0.07 (+0.31%)
|
35 |
| 8 Dec 2023 |
USD |
22.475 |
22.89 |
22.475 |
22.5175 |
22.5175 |
+0.02 (+0.09%)
|
940 |
| 7 Dec 2023 |
USD |
22.6 |
22.885 |
22.495 |
22.4975 |
22.4975 |
-0.147 (-0.65%)
|
2,401 |
| 6 Dec 2023 |
USD |
22.685 |
22.925 |
22.52 |
22.645 |
22.645 |
+0.18 (+0.80%)
|
277 |
| 5 Dec 2023 |
USD |
23.2 |
23.7 |
22.415 |
22.465 |
22.465 |
-0.083 (-0.37%)
|
1,114 |
| 4 Dec 2023 |
USD |
22.61 |
23.215 |
22.5475 |
22.5475 |
22.5475 |
-0.045 (-0.20%)
|
29 |
| 1 Dec 2023 |
USD |
23.12 |
23.12 |
22.46 |
22.5925 |
22.5925 |
+0.133 (+0.59%)
|
1,307 |
| 30 Nov 2023 |
USD |
22.46 |
22.71 |
22.315 |
22.46 |
22.46 |
-0.013 (-0.06%)
|
133 |
| 29 Nov 2023 |
USD |
22.59 |
22.615 |
22.4725 |
22.4725 |
22.4725 |
-0.233 (-1.02%)
|
380 |
| 28 Nov 2023 |
USD |
22.64 |
22.815 |
22.295 |
22.705 |
22.705 |
+0.215 (+0.96%)
|
242 |
| 27 Nov 2023 |
USD |
22.6 |
22.62 |
22.445 |
22.49 |
22.49 |
-0.07 (-0.31%)
|
380 |
| 24 Nov 2023 |
USD |
22.53 |
23.7 |
22.53 |
22.56 |
22.56 |
-0.12 (-0.53%)
|
242 |
| 23 Nov 2023 |
USD |
22.44 |
22.745 |
22.44 |
22.68 |
22.68 |
+0.035 (+0.15%)
|
37,386 |
| 22 Nov 2023 |
USD |
22.685 |
22.715 |
22.645 |
22.645 |
22.645 |
-0.045 (-0.20%)
|
496 |
| 21 Nov 2023 |
USD |
22.64 |
23.7 |
22.64 |
22.69 |
22.69 |
-0.05 (-0.22%)
|
246 |
| 20 Nov 2023 |
USD |
22.615 |
22.86 |
22.345 |
22.74 |
22.74 |
+0.198 (+0.88%)
|
90 |
| 17 Nov 2023 |
USD |
22.62 |
22.62 |
22.5425 |
22.5425 |
22.5425 |
+0.08 (+0.36%)
|
293 |
| 16 Nov 2023 |
USD |
22.52 |
23.7 |
22.4625 |
22.4625 |
22.4625 |
-0.273 (-1.20%)
|
5,379 |
| 15 Nov 2023 |
USD |
22.72 |
22.825 |
22.36 |
22.735 |
22.735 |
+0.177 (+0.79%)
|
257 |
| 14 Nov 2023 |
USD |
22.56 |
22.6211 |
21.715 |
22.5575 |
22.5575 |
+0.535 (+2.43%)
|
57,999 |
| 13 Nov 2023 |
USD |
22 |
22.12 |
21.87 |
22.0225 |
22.0225 |
+0.22 (+1.01%)
|
347,858 |
| 10 Nov 2023 |
USD |
21.74 |
22.04 |
21.735 |
21.8025 |
21.8025 |
-0.128 (-0.58%)
|
2,122 |
