Invesco FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
4 May 2023 |
GBX |
1,870.5 |
1,874.451 |
1,865 |
1,865 |
1,865 |
+7 (+0.38%)
|
4,467 |
3 May 2023 |
GBX |
1,861.5 |
1,867 |
1,855.5 |
1,858 |
1,858 |
-6.25 (-0.34%)
|
2,007 |
2 May 2023 |
GBX |
1,881 |
1,916.5 |
1,861.5 |
1,864.25 |
1,864.25 |
+10.75 (+0.58%)
|
1,995 |
28 Apr 2023 |
GBX |
1,874.5 |
1,900 |
1,853.5 |
1,853.5 |
1,853.5 |
-12.75 (-0.68%)
|
10,663 |
27 Apr 2023 |
GBX |
1,871 |
1,871.543 |
1,835 |
1,866.25 |
1,866.25 |
+10.75 (+0.58%)
|
816 |
26 Apr 2023 |
GBX |
1,851.5 |
1,871.5 |
1,851.5 |
1,855.5 |
1,855.5 |
-1.5 (-0.08%)
|
3,219 |
25 Apr 2023 |
GBX |
1,856 |
1,866 |
1,837.5 |
1,857 |
1,857 |
-13.25 (-0.71%)
|
5,672 |
24 Apr 2023 |
GBX |
1,875 |
1,893 |
1,870.25 |
1,870.25 |
1,870.25 |
-9.5 (-0.51%)
|
721 |
21 Apr 2023 |
GBX |
1,882.5 |
1,890 |
1,879.75 |
1,879.75 |
1,879.75 |
-9 (-0.48%)
|
1,275 |
20 Apr 2023 |
GBX |
1,882.5 |
1,897.494 |
1,881.5 |
1,888.75 |
1,888.75 |
+0.5 (+0.03%)
|
20,034 |
19 Apr 2023 |
GBX |
1,895 |
1,897.5 |
1,886.5 |
1,888.25 |
1,888.25 |
-21 (-1.10%)
|
3,199 |
18 Apr 2023 |
GBX |
1,912.5 |
1,935 |
1,905.08 |
1,909.25 |
1,909.25 |
-4 (-0.21%)
|
3,574 |
17 Apr 2023 |
GBX |
1,918.5 |
1,940.5 |
1,911 |
1,913.25 |
1,913.25 |
+23.5 (+1.24%)
|
2,345 |
14 Apr 2023 |
GBX |
1,888.5 |
1,896 |
1,882.5 |
1,889.75 |
1,889.75 |
+8 (+0.43%)
|
6,089 |
13 Apr 2023 |
GBX |
1,876 |
1,887 |
1,876 |
1,881.75 |
1,881.75 |
+6.75 (+0.36%)
|
2,243 |
12 Apr 2023 |
GBX |
1,873 |
1,880.935 |
1,872 |
1,875 |
1,875 |
+10.25 (+0.55%)
|
460 |
11 Apr 2023 |
GBX |
1,854.5 |
1,885.5 |
1,851 |
1,864.75 |
1,864.75 |
+23.75 (+1.29%)
|
1,628 |
6 Apr 2023 |
GBX |
1,836.5 |
1,843.5 |
1,836.5 |
1,841 |
1,841 |
+8.5 (+0.46%)
|
1,965 |
5 Apr 2023 |
GBX |
1,839.5 |
1,844.5 |
1,828 |
1,832.5 |
1,832.5 |
-12.25 (-0.66%)
|
5,313 |
4 Apr 2023 |
GBX |
1,836.5 |
1,850 |
1,836.5 |
1,844.75 |
1,844.75 |
-18.5 (-0.99%)
|
1,596 |
3 Apr 2023 |
GBX |
1,877.5 |
1,877.5 |
1,856.5 |
1,863.25 |
1,863.25 |
+5.25 (+0.28%)
|
6,009 |
31 Mar 2023 |
GBX |
1,857.5 |
1,861 |
1,854.512 |
1,858 |
1,858 |
-11.5 (-0.62%)
|
11,284 |
30 Mar 2023 |
GBX |
1,852 |
1,869.5 |
1,851.5 |
1,869.5 |
1,869.5 |
+20.25 (+1.10%)
|
9,572 |
29 Mar 2023 |
GBX |
1,851.5 |
1,854.073 |
1,843.5 |
1,849.25 |
1,849.25 |
+3.75 (+0.20%)
|
2,222 |
28 Mar 2023 |
GBX |
1,842 |
1,858.5 |
1,835.5 |
1,845.5 |
1,845.5 |
+13.5 (+0.74%)
|
255 |
27 Mar 2023 |
GBX |
1,835 |
1,843 |
1,830 |
1,832 |
1,832 |
-17 (-0.92%)
|
4,406 |
24 Mar 2023 |
GBX |
1,854 |
1,854 |
1,841.5 |
1,849 |
1,849 |
-10.25 (-0.55%)
|
1,201 |
23 Mar 2023 |
GBX |
1,864 |
1,900.481 |
1,859.25 |
1,859.25 |
1,859.25 |
-2.75 (-0.15%)
|
7,830 |
22 Mar 2023 |
GBX |
1,851 |
1,862 |
1,848.5 |
1,862 |
1,862 |
+2 (+0.11%)
|
1,586 |
21 Mar 2023 |
GBX |
1,853.5 |
1,862 |
1,846.5 |
1,860 |
1,860 |
+17.25 (+0.94%)
|
3,924 |