Skip to main content
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 (%)
Feb 14, 2020 25.04 25.04 25.04 0 -0.03(-0.12%)
Feb 13, 2020 25.00 25.07 25.00 25.07 368 +0.03(+0.12%)
Feb 12, 2020 25.09 25.09 25.04 25.04 708 -0.01(-0.03%)
Feb 11, 2020 25.01 25.05 25.01 25.05 121 +0.02(+0.08%)
Feb 10, 2020 25.03 25.03 25.03 25.03 93 -0.11(-0.45%)
Feb 07, 2020 25.14 25.14 25.14 25.14 102 +0.02(+0.08%)
Feb 06, 2020 25.12 25.12 25.12 25.12 0 +0.01(+0.04%)
Feb 05, 2020 25.06 25.11 25.06 25.11 118 -0.00(-0.02%)
Feb 04, 2020 25.12 25.12 25.12 25.12 46 -0.04(-0.17%)
Feb 03, 2020 25.17 25.17 25.16 25.16 762 +0.00(+0.00%)
Jan 31, 2020 25.17 25.17 25.16 25.16 102 +0.03(+0.12%)
Jan 30, 2020 25.13 25.13 25.13 25.13 38 +0.01(+0.06%)
Jan 29, 2020 25.12 25.12 25.12 25.12 7 +0.03(+0.12%)
Jan 28, 2020 25.09 25.09 25.09 25.09 2 +0.00(+0.02%)
Jan 27, 2020 25.05 25.08 25.05 25.08 610 +0.00(+0.00%)
Jan 24, 2020 25.08 25.08 25.08 25.08 205 +0.01(+0.04%)
Jan 23, 2020 25.07 25.07 25.07 25.07 15 +0.01(+0.06%)
Jan 22, 2020 25.06 25.09 25.06 25.06 718 +0.00(+0.02%)
Jan 21, 2020 25.05 25.05 25.05 25.05 99 +0.02(+0.06%)
Jan 17, 2020 25.03 25.04 25.03 25.04 309 +0.00(+0.00%)
Jan 16, 2020 25.02 25.05 25.02 25.04 732 +0.01(+0.06%)
Jan 15, 2020 25.04 25.04 25.02 25.02 965 +0.01(+0.06%)
Jan 14, 2020 25.01 25.01 25.01 25.01 0 -0.01(-0.06%)
Jan 13, 2020 25.04 25.04 25.02 25.02 1,729 +0.01(+0.06%)
Jan 10, 2020 25.01 25.01 25.01 25.01 103 +0.01(+0.02%)
Jan 09, 2020 25.00 25.00 25.00 25.00 66 +0.02(+0.07%)
Jan 08, 2020 25.00 25.00 24.98 24.98 514 +0.01(+0.02%)
Jan 07, 2020 24.98 24.98 24.98 24.98 51 +0.00(+0.01%)
Jan 06, 2020 24.98 24.98 24.98 24.98 12 -0.00(-0.01%)
Jan 03, 2020 24.98 24.98 24.98 24.98 103 +0.01(+0.05%)
Jan 02, 2020 24.99 24.99 24.94 24.97 2,072 +0.01(+0.03%)
Dec 31, 2019 24.96 24.96 24.96 24.96 103 -0.00(-0.02%)
Dec 30, 2019 24.96 24.96 24.96 24.96 14 +0.01(+0.03%)
Dec 27, 2019 24.97 24.97 24.95 24.95 206 +0.02(+0.10%)
Dec 26, 2019 24.93 24.93 24.93 24.93 0 +0.00(+0.01%)
Dec 24, 2019 24.93 24.93 24.93 24.93 206 +0.01(+0.03%)
Dec 23, 2019 24.89 24.93 24.89 24.92 3,551 +0.00(+0.02%)
Dec 20, 2019 24.92 24.92 24.92 24.92 0 +0.00(+0.02%)
Dec 19, 2019 24.91 24.91 24.91 24.91 20 +0.00(+0.00%)
Dec 18, 2019 24.91 24.94 24.91 24.91 510 +0.00(+0.00%)
Dec 17, 2019 24.91 24.91 24.91 24.91 0 +0.01(+0.04%)
Dec 16, 2019 24.90 24.90 24.90 24.90 15 -0.01(-0.03%)
Dec 13, 2019 24.91 24.91 24.91 24.91 104 +0.03(+0.11%)
Dec 12, 2019 24.91 24.93 24.88 24.88 334 -0.02(-0.08%)
Dec 11, 2019 24.90 24.90 24.90 24.90 0 +0.04(+0.16%)
Dec 10, 2019 24.86 24.86 24.86 24.86 0 -0.01(-0.06%)
Dec 09, 2019 24.88 24.88 24.88 24.88 0 +0.01(+0.04%)
Dec 06, 2019 24.87 24.87 24.87 24.87 0 -0.01(-0.02%)
Dec 05, 2019 24.87 24.87 24.87 24.87 6 +0.01(+0.03%)
Dec 04, 2019 24.87 24.87 24.87 24.87 0 +0.00(+0.01%)
Dec 03, 2019 24.86 24.86 24.86 24.86 101 +0.02(+0.10%)
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.