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 May 2024 |
USD |
24.825 |
24.885 |
24.825 |
24.855 |
24.855 |
+0.135 (+0.55%)
|
368 |
| 20 May 2024 |
USD |
24.835 |
24.835 |
24.72 |
24.72 |
24.72 |
+0.085 (+0.35%)
|
0 |
| 17 May 2024 |
USD |
24.6 |
24.755 |
24.6 |
24.635 |
24.635 |
0.0 (0.0%)
|
987 |
| 16 May 2024 |
USD |
24.635 |
24.635 |
24.59 |
24.635 |
24.635 |
+0.16 (+0.65%)
|
193 |
| 15 May 2024 |
USD |
24.425 |
24.475 |
22.5 |
24.475 |
24.475 |
+0.022 (+0.09%)
|
279 |
| 14 May 2024 |
USD |
24.4 |
24.525 |
24.365 |
24.4525 |
24.4525 |
-0.113 (-0.46%)
|
2,023 |
| 13 May 2024 |
USD |
24.555 |
24.565 |
24.44 |
24.565 |
24.565 |
+0.242 (+1.00%)
|
1,704 |
| 10 May 2024 |
USD |
24.56 |
24.56 |
24.3225 |
24.3225 |
24.3225 |
+0.255 (+1.06%)
|
78 |
| 9 May 2024 |
USD |
24.07 |
24.19 |
24.02 |
24.0675 |
24.0675 |
+0.01 (+0.04%)
|
204 |
| 8 May 2024 |
USD |
24.125 |
24.125 |
24 |
24.0575 |
24.0575 |
-0.05 (-0.21%)
|
259 |
| 7 May 2024 |
USD |
24 |
24.245 |
24 |
24.1075 |
24.1075 |
+0.062 (+0.26%)
|
127 |
| 3 May 2024 |
USD |
24.155 |
24.155 |
23.88 |
24.045 |
24.045 |
+0.312 (+1.32%)
|
258 |
| 2 May 2024 |
USD |
23.45 |
23.7325 |
23.45 |
23.7325 |
23.7325 |
+0.372 (+1.59%)
|
1,946 |
| 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 |
