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 (%)
Apr 30, 2019 23.86 23.88 23.80 23.84 762 +0.01(+0.06%)
Apr 29, 2019 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
Apr 26, 2019 23.82 23.82 23.82 23.82 106 +0.02(+0.10%)
Apr 25, 2019 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Apr 24, 2019 23.83 23.83 23.80 23.80 373 +0.01(+0.06%)
Apr 23, 2019 23.79 23.79 23.79 23.79 0 +0.02(+0.08%)
Apr 22, 2019 23.77 23.77 23.77 23.77 80 -0.01(-0.04%)
Apr 18, 2019 23.78 23.78 23.78 23.78 0 +0.01(+0.04%)
Apr 17, 2019 23.77 23.77 23.77 23.77 0 +0.02(+0.08%)
Apr 16, 2019 23.73 23.75 23.73 23.75 330 +0.00(+0.02%)
Apr 15, 2019 23.75 23.75 23.75 23.75 0 +0.00(+0.02%)
Apr 12, 2019 23.74 23.74 23.74 23.74 0 -0.01(-0.04%)
Apr 11, 2019 23.73 23.75 23.73 23.75 503 -0.03(-0.12%)
Apr 10, 2019 23.78 23.78 23.78 23.78 47 +0.03(+0.12%)
Apr 09, 2019 23.75 23.75 23.75 23.75 0 -0.00(-0.02%)
Apr 08, 2019 23.76 23.76 23.76 23.76 0 +0.00(+0.02%)
Apr 05, 2019 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Apr 04, 2019 23.76 23.76 23.74 23.75 216 +0.00(+0.02%)
Apr 03, 2019 23.75 23.75 23.75 23.75 69 -0.00(-0.02%)
Apr 02, 2019 23.75 23.75 23.75 23.75 1 +0.01(+0.04%)
Apr 01, 2019 23.74 23.74 23.74 23.74 15 -0.02(-0.07%)
Mar 29, 2019 23.77 23.78 23.76 23.76 2,022 -0.02(-0.07%)
Mar 28, 2019 23.77 23.77 23.77 23.77 0 +0.02(+0.08%)
Mar 27, 2019 23.76 23.76 23.76 23.76 2 +0.00(+0.02%)
Mar 26, 2019 23.75 23.75 23.75 23.75 0 +0.01(+0.04%)
Mar 25, 2019 23.76 23.76 23.74 23.74 376 +0.01(+0.04%)
Mar 22, 2019 23.73 23.73 23.73 23.73 106 +0.03(+0.14%)
Mar 21, 2019 23.70 23.70 23.70 23.70 0 -0.00(-0.02%)
Mar 20, 2019 23.70 23.70 23.70 23.70 0 +0.07(+0.28%)
Mar 19, 2019 23.67 23.67 23.64 23.64 311 +0.00(+0.00%)
Mar 18, 2019 23.66 23.66 23.64 23.64 388 +0.00(+0.02%)
Mar 15, 2019 23.63 23.63 23.63 23.63 106 +0.01(+0.06%)
Mar 14, 2019 23.60 23.62 23.60 23.62 320 +0.02(+0.08%)
Mar 13, 2019 23.60 23.60 23.60 23.60 0 -0.01(-0.02%)
Mar 12, 2019 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
Mar 11, 2019 23.61 23.61 23.61 23.61 0 +0.03(+0.12%)
Mar 08, 2019 23.58 23.58 23.58 23.58 0 +0.01(+0.04%)
Mar 07, 2019 23.57 23.57 23.57 23.57 0 +0.01(+0.04%)
Mar 06, 2019 23.56 23.56 23.56 23.56 0 +0.02(+0.08%)
Mar 05, 2019 23.54 23.54 23.54 23.54 0 +0.00(+0.00%)
Mar 04, 2019 23.54 23.54 23.54 23.54 89 -0.00(-0.02%)
Mar 01, 2019 23.58 23.58 23.54 23.54 640 -0.00(-0.02%)
Feb 28, 2019 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Feb 27, 2019 23.55 23.55 23.55 23.55 115 +0.00(+0.00%)
Feb 26, 2019 23.55 23.55 23.55 23.55 1 +0.01(+0.04%)
Feb 25, 2019 23.54 23.54 23.54 23.54 0 +0.01(+0.04%)
Feb 22, 2019 23.53 23.53 23.53 23.53 0 +0.02(+0.09%)
Feb 21, 2019 23.47 23.51 23.47 23.51 169 -0.00(-0.01%)
Feb 20, 2019 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Feb 19, 2019 23.51 23.51 23.51 23.51 21 +0.00(+0.00%)
Feb 15, 2019 23.51 23.51 23.51 23.51 0 +0.02(+0.08%)
Feb 14, 2019 23.49 23.49 23.49 23.49 0 +0.00(+0.02%)
Feb 13, 2019 23.49 23.49 23.49 23.49 4 -0.00(-0.01%)
Feb 12, 2019 23.49 23.49 23.49 23.49 0 +0.01(+0.03%)
Feb 11, 2019 23.48 23.48 23.48 23.48 21 -0.02(-0.10%)
Feb 08, 2019 23.51 23.51 23.51 23.51 107 +0.01(+0.04%)
Feb 07, 2019 23.50 23.50 23.50 23.50 83 +0.01(+0.06%)
Feb 06, 2019 23.48 23.48 23.48 23.48 0 -0.00(-0.02%)
Feb 05, 2019 23.50 23.50 23.49 23.49 187 +0.02(+0.10%)
Feb 04, 2019 23.45 23.48 23.45 23.46 1,616 -0.00(-0.02%)
Feb 01, 2019 23.47 23.47 23.47 23.47 107 -0.01(-0.04%)
Jan 31, 2019 23.48 23.48 23.48 23.48 0 +0.06(+0.27%)
Jan 30, 2019 23.43 23.43 23.41 23.41 214 -0.01(-0.05%)
Jan 29, 2019 23.43 23.43 23.43 23.43 0 +0.01(+0.06%)
Jan 28, 2019 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Jan 25, 2019 23.41 23.41 23.41 23.41 0 +0.01(+0.04%)
Jan 24, 2019 23.40 23.40 23.40 23.40 0 +0.03(+0.14%)
Jan 23, 2019 23.37 23.37 23.37 23.37 0 +0.01(+0.02%)
Jan 22, 2019 23.37 23.37 23.37 23.37 0 +0.01(+0.05%)
Jan 18, 2019 23.35 23.35 23.35 23.35 107 +0.00(+0.00%)
Jan 17, 2019 23.35 23.35 23.35 23.35 0 +0.01(+0.05%)
Jan 16, 2019 23.34 23.34 23.34 23.34 0 +0.02(+0.07%)
Jan 15, 2019 23.33 23.33 23.33 23.33 0 +0.00(+0.02%)
Jan 14, 2019 23.32 23.32 23.32 23.32 0 +0.00(+0.02%)
Jan 11, 2019 23.32 23.32 23.32 23.32 107 +0.00(+0.02%)
Jan 10, 2019 23.31 23.31 23.31 23.31 1 -0.01(-0.04%)
Jan 09, 2019 23.32 23.32 23.32 23.32 64 +0.03(+0.14%)
Jan 08, 2019 23.29 23.29 23.29 23.29 0 +0.00(+0.00%)
Jan 07, 2019 23.29 23.29 23.29 23.29 21 +0.00(+0.00%)
Jan 04, 2019 23.29 23.29 23.29 23.29 0 -0.01(-0.06%)
Jan 03, 2019 23.30 23.30 23.30 23.30 0 +0.05(+0.22%)
Jan 02, 2019 23.21 23.25 23.21 23.25 112 +0.00(+0.02%)
Dec 31, 2018 23.27 23.27 23.25 23.25 2,147 +0.02(+0.08%)
Dec 28, 2018 23.23 23.23 23.23 23.23 0 +0.04(+0.16%)
Dec 27, 2018 23.19 23.19 23.19 23.19 0 +0.03(+0.11%)
Dec 26, 2018 23.17 23.17 23.17 23.17 0 -0.01(-0.03%)
Dec 24, 2018 23.20 23.20 23.17 23.17 107 +0.01(+0.05%)
Dec 21, 2018 23.16 23.16 23.16 23.16 0 -0.01(-0.03%)
Dec 20, 2018 23.17 23.17 23.17 23.17 0 +0.02(+0.09%)
Dec 19, 2018 23.15 23.15 23.15 23.15 0 -0.01(-0.05%)
Dec 18, 2018 23.16 23.16 23.16 23.16 9 +0.02(+0.09%)
Dec 17, 2018 23.14 23.14 23.14 23.14 0 +0.02(+0.08%)
Dec 14, 2018 23.12 23.12 23.12 23.12 0 +0.01(+0.04%)
Dec 13, 2018 23.11 23.11 23.11 23.11 0 +0.02(+0.08%)
Dec 12, 2018 23.09 23.09 23.09 23.09 0 +0.01(+0.04%)
Dec 11, 2018 23.08 23.08 23.08 23.08 9 -0.00(-0.02%)
Dec 10, 2018 23.09 23.09 23.09 23.09 0 +0.10(+0.43%)
Dec 07, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Dec 06, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Dec 04, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Dec 03, 2018 22.99 22.99 22.99 22.99 3 +0.00(+0.00%)
Nov 30, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 29, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 28, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 27, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 26, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 23, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 21, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 20, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 19, 2018 22.99 22.99 22.99 22.99 11 +0.00(+0.00%)
Nov 16, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 15, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Nov 14, 2018 22.99 22.99 22.99 22.99 563 +0.03(+0.12%)
Nov 13, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Nov 12, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Nov 09, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Nov 08, 2018 22.96 22.96 22.96 22.96 24 +0.00(+0.00%)
Nov 07, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Nov 06, 2018 22.96 22.96 22.96 22.96 2 +0.00(+0.00%)
Nov 05, 2018 22.96 22.96 22.96 22.96 550 -0.02(-0.11%)
Nov 02, 2018 22.98 22.98 22.98 22.98 108 -0.01(-0.04%)
Nov 01, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 31, 2018 22.99 22.99 2 +0.00(+0.00%)
Oct 30, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 29, 2018 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 26, 2018 22.98 22.99 22.98 22.99 757 +0.03(+0.14%)
Oct 25, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 24, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 23, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 22, 2018 22.96 22.96 22.96 22.96 48 +0.00(+0.00%)
Oct 19, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 18, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 17, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 16, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 15, 2018 22.96 22.96 22.96 0 -0.00(-0.02%)
Oct 12, 2018 22.97 22.97 22.97 22.97 108 +0.00(+0.02%)
Oct 11, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Oct 10, 2018 22.96 22.96 22.96 22.96 39 +0.00(+0.00%)
Oct 09, 2018 22.96 22.96 22.96 22.96 2 +0.00(+0.00%)
Oct 08, 2018 22.96 22.96 22.96 0 -0.00(-0.02%)
Oct 05, 2018 22.97 22.97 22.97 22.97 108 +0.00(+0.02%)
Oct 04, 2018 22.96 22.96 22 +0.00(+0.00%)
Oct 03, 2018 22.96 22.96 22.96 22.96 116 +0.00(+0.00%)
Oct 02, 2018 22.96 22.96 16 -0.07(-0.30%)
Oct 01, 2018 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 28, 2018 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 27, 2018 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 26, 2018 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 25, 2018 23.03 23.03 23.03 0 +0.00(+0.00%)
Sep 24, 2018 23.03 23.03 23.03 0 +0.07(+0.30%)
Sep 21, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Sep 20, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Sep 19, 2018 22.96 22.96 22.96 22.96 511 +0.00(+0.00%)
Sep 18, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Sep 17, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Sep 14, 2018 22.96 22.96 22.96 0 +0.00(+0.00%)
Sep 13, 2018 22.96 22.96 22.96 22.96 723 +0.01(+0.05%)
Sep 12, 2018 22.95 22.95 22.95 0 +0.00(+0.00%)
Sep 11, 2018 22.95 22.95 22.95 0 +0.00(+0.00%)
Sep 10, 2018 22.95 22.95 22.95 0 -0.00(-0.01%)
Sep 07, 2018 22.95 22.95 22.95 22.95 46,217 +0.00(+0.01%)
Sep 06, 2018 22.95 22.95 22.95 22.95 723 +0.00(+0.00%)
Sep 05, 2018 0 +0.00(+0.00%)
Sep 04, 2018 0 +0.00(+0.00%)
Aug 31, 2018 0 +0.00(+0.00%)
Aug 30, 2018 0 +0.00(+0.00%)
Aug 29, 2018 0 +0.00(+0.00%)
Aug 28, 2018 0 +0.00(+0.00%)
Aug 27, 2018 0 +0.00(+0.00%)
Aug 24, 2018 0 +0.00(+0.00%)
Aug 23, 2018 0 +0.00(+0.00%)
Aug 22, 2018 1 +0.00(+0.00%)
Aug 21, 2018 0 +0.00(+0.00%)
Aug 20, 2018 1 +0.00(+0.00%)
Aug 17, 2018 0 +0.00(+0.00%)
Aug 16, 2018 0 +0.00(+0.00%)
Aug 15, 2018 0 +0.00(+0.00%)
Aug 14, 2018 0 +0.00(+0.00%)
Aug 13, 2018 0 +0.00(+0.00%)
Aug 10, 2018 0 +0.00(+0.00%)
Aug 09, 2018 0 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 0 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
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.