Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Emerging Markets Debt Defensive ETF (NY: IEMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.84 24.84 24.84 24.84 104 +0.00(+0.00%)
Nov 27, 2019 24.87 24.87 24.84 24.84 104 -0.00(-0.01%)
Nov 26, 2019 24.85 24.85 24.85 24.85 7 +0.00(+0.01%)
Nov 25, 2019 24.86 24.86 24.84 24.84 655 +0.01(+0.03%)
Nov 22, 2019 24.88 24.88 24.80 24.84 3,755 +0.00(+0.00%)
Nov 21, 2019 24.86 24.86 24.84 24.84 110 +0.00(+0.02%)
Nov 20, 2019 24.85 24.85 24.83 24.83 104 +0.01(+0.06%)
Nov 19, 2019 24.82 24.83 24.82 24.82 1,971 -0.01(-0.04%)
Nov 18, 2019 24.85 24.85 24.83 24.83 160 +0.01(+0.05%)
Nov 15, 2019 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
Nov 14, 2019 24.81 24.81 24.81 24.81 0 +0.03(+0.14%)
Nov 13, 2019 24.78 24.78 24.78 24.78 0 -0.00(-0.02%)
Nov 12, 2019 24.78 24.78 24.78 24.78 0 +0.01(+0.04%)
Nov 11, 2019 24.78 24.78 24.78 24.78 0 +0.00(+0.00%)
Nov 08, 2019 24.77 24.77 24.77 24.77 0 +0.00(+0.02%)
Nov 07, 2019 24.77 24.77 24.77 24.77 8 -0.02(-0.10%)
Nov 06, 2019 24.79 24.79 24.79 24.79 0 +0.01(+0.04%)
Nov 05, 2019 24.78 24.78 24.78 24.78 1 -0.02(-0.10%)
Nov 04, 2019 24.83 24.83 24.81 24.81 194 -0.01(-0.06%)
Nov 01, 2019 24.82 24.82 24.82 24.82 104 -0.02(-0.08%)
Oct 31, 2019 24.84 24.86 24.79 24.84 6,166 +0.05(+0.20%)
Oct 30, 2019 24.79 24.79 24.79 24.79 6,308 +0.01(+0.06%)
Oct 29, 2019 24.80 24.80 24.75 24.78 2,750 -0.00(-0.02%)
Oct 28, 2019 24.78 24.78 24.78 24.78 0 -0.00(-0.02%)
Oct 25, 2019 24.83 24.83 24.79 24.79 7,632 -0.01(-0.03%)
Oct 24, 2019 24.80 24.80 24.80 24.80 42 +0.00(+0.01%)
Oct 23, 2019 24.74 24.82 24.74 24.79 1,037 +0.02(+0.10%)
Oct 22, 2019 24.77 24.77 24.77 24.77 0 +0.01(+0.06%)
Oct 21, 2019 24.80 24.80 24.76 24.76 288 -0.02(-0.09%)
Oct 18, 2019 24.78 24.78 24.78 24.78 0 +0.02(+0.08%)
Oct 17, 2019 24.76 24.76 24.76 24.76 0 +0.01(+0.03%)
Oct 16, 2019 24.75 24.75 24.75 24.75 0 +0.00(+0.01%)
Oct 15, 2019 24.75 24.75 24.75 24.75 0 +0.01(+0.06%)
Oct 14, 2019 24.74 24.74 24.74 24.74 10 -0.00(-0.02%)
Oct 11, 2019 24.74 24.74 24.74 24.74 0 -0.01(-0.04%)
Oct 10, 2019 24.75 24.75 24.75 24.75 0 -0.01(-0.05%)
Oct 09, 2019 24.76 24.76 24.76 24.76 0 -0.02(-0.06%)
Oct 08, 2019 24.78 24.78 24.78 24.78 0 +0.00(+0.02%)
Oct 07, 2019 24.77 24.77 24.77 24.77 8 -0.03(-0.13%)
Oct 04, 2019 24.81 24.81 24.81 24.81 0 +0.03(+0.11%)
Oct 03, 2019 24.78 24.78 24.78 24.78 77 +0.05(+0.19%)
Oct 02, 2019 24.73 24.73 24.73 24.73 0 +0.01(+0.06%)
Oct 01, 2019 24.72 24.72 24.72 24.72 19 +0.01(+0.06%)
Sep 30, 2019 24.68 24.70 24.68 24.70 274 +0.00(+0.02%)
Sep 27, 2019 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Sep 26, 2019 24.70 24.70 24.70 24.70 82 +0.00(+0.00%)
Sep 25, 2019 24.67 24.70 24.67 24.70 109 -0.02(-0.10%)
Sep 24, 2019 24.74 24.74 24.72 24.72 234 -0.01(-0.06%)
Sep 23, 2019 24.72 24.74 24.72 24.74 2,070 -0.01(-0.04%)
Sep 20, 2019 24.74 24.76 24.74 24.75 3,047 +0.05(+0.21%)
Sep 19, 2019 24.69 24.69 24.69 24.69 0 +0.03(+0.13%)
Sep 18, 2019 24.66 24.66 24.66 24.66 0 -0.02(-0.08%)
Sep 17, 2019 24.68 24.68 24.68 24.68 0 +0.02(+0.08%)
Sep 16, 2019 24.68 24.68 24.66 24.66 3,043 +0.02(+0.08%)
Sep 13, 2019 24.64 24.64 24.64 24.64 105 -0.04(-0.17%)
Sep 12, 2019 24.68 24.68 24.68 24.68 0 +0.03(+0.12%)
Sep 11, 2019 24.64 24.66 24.64 24.66 5,674 +0.02(+0.10%)
Sep 10, 2019 24.63 24.63 24.63 24.63 44 -0.04(-0.17%)
Sep 09, 2019 24.69 24.69 24.67 24.67 496 -0.06(-0.23%)
Sep 06, 2019 24.73 24.75 24.73 24.73 2,522 +0.02(+0.06%)
Sep 05, 2019 24.72 24.72 24.72 24.72 0 -0.03(-0.12%)
Sep 04, 2019 24.72 24.75 24.72 24.75 266 +0.03(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.