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%)
Dec 02, 2019 24.84 24.90 24.84 24.84 111 -0.00(-0.02%)
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%)
Sep 03, 2019 24.73 24.73 24.72 24.72 139 +0.03(+0.12%)
Aug 30, 2019 24.71 24.71 24.69 24.69 2,206 +0.02(+0.08%)
Aug 29, 2019 24.67 24.67 24.67 24.67 0 +0.01(+0.04%)
Aug 28, 2019 24.68 24.68 24.63 24.66 2,568 +0.02(+0.08%)
Aug 27, 2019 24.67 24.67 24.64 24.64 266 +0.02(+0.10%)
Aug 26, 2019 24.60 24.62 24.60 24.62 152 -0.00(-0.02%)
Aug 23, 2019 24.62 24.62 24.62 24.62 0 +0.03(+0.12%)
Aug 22, 2019 24.61 24.61 24.56 24.59 333 -0.01(-0.06%)
Aug 21, 2019 24.61 24.61 24.61 24.61 0 +0.00(+0.02%)
Aug 20, 2019 24.64 24.64 24.58 24.60 539 +0.01(+0.06%)
Aug 19, 2019 24.59 24.59 24.59 24.59 10 -0.03(-0.12%)
Aug 16, 2019 24.62 24.62 24.62 24.62 105 +0.02(+0.07%)
Aug 15, 2019 24.60 24.60 24.60 24.60 0 +0.05(+0.22%)
Aug 14, 2019 24.55 24.55 24.55 24.55 0 +0.02(+0.08%)
Aug 13, 2019 24.58 24.58 24.53 24.53 5,160 -0.01(-0.04%)
Aug 12, 2019 24.54 24.54 24.54 24.54 47 +0.00(+0.00%)
Aug 09, 2019 24.54 24.54 24.54 24.54 0 -0.01(-0.04%)
Aug 08, 2019 24.55 24.55 24.55 24.55 0 +0.02(+0.08%)
Aug 07, 2019 24.53 24.53 24.53 24.53 0 +0.03(+0.12%)
Aug 06, 2019 24.50 24.50 24.50 24.50 0 +0.01(+0.06%)
Aug 05, 2019 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Aug 02, 2019 24.49 24.49 24.49 24.49 0 +0.01(+0.04%)
Aug 01, 2019 24.48 24.48 24.48 24.48 9 +0.05(+0.19%)
Jul 31, 2019 24.43 24.43 24.43 24.43 3 -0.01(-0.06%)
Jul 30, 2019 24.44 24.44 24.44 24.44 1 +0.00(+0.00%)
Jul 29, 2019 24.44 24.44 24.44 24.44 15 +0.01(+0.04%)
Jul 26, 2019 24.43 24.43 24.43 24.43 105 +0.00(+0.02%)
Jul 25, 2019 24.46 24.46 24.43 24.43 107 -0.00(-0.02%)
Jul 24, 2019 24.43 24.43 24.43 24.43 0 +0.01(+0.04%)
Jul 23, 2019 24.43 24.43 24.43 24.43 13 +0.00(+0.00%)
Jul 22, 2019 24.43 24.43 24.43 24.43 15 +0.01(+0.04%)
Jul 19, 2019 24.41 24.41 24.41 24.41 0 -0.02(-0.10%)
Jul 18, 2019 24.44 24.44 24.44 24.44 0 +0.04(+0.16%)
Jul 17, 2019 24.40 24.40 24.40 24.40 0 +0.01(+0.04%)
Jul 16, 2019 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Jul 15, 2019 24.39 24.39 24.39 24.39 5 +0.01(+0.04%)
Jul 12, 2019 24.38 24.38 24.38 24.38 0 +0.01(+0.06%)
Jul 11, 2019 24.37 24.37 24.37 24.37 0 -0.01(-0.06%)
Jul 10, 2019 24.38 24.38 24.38 24.38 0 +0.03(+0.12%)
Jul 09, 2019 24.35 24.35 24.35 24.35 90 -0.00(-0.02%)
Jul 08, 2019 24.36 24.36 24.36 24.36 10 -0.00(-0.02%)
Jul 05, 2019 24.36 24.36 24.36 24.36 0 -0.05(-0.19%)
Jul 03, 2019 24.41 24.41 24.41 24.41 0 +0.01(+0.04%)
Jul 02, 2019 24.40 24.40 24.40 24.40 3 +0.02(+0.08%)
Jul 01, 2019 24.38 24.38 24.38 24.38 9 +0.02(+0.07%)
Jun 28, 2019 24.36 24.36 24.36 24.36 105 +0.00(+0.00%)
Jun 27, 2019 24.36 24.36 24.36 24.36 0 +0.02(+0.10%)
Jun 26, 2019 24.34 24.34 24.34 24.34 2 -0.02(-0.08%)
Jun 25, 2019 24.36 24.36 24.36 24.36 10,559 +0.03(+0.12%)
Jun 24, 2019 24.33 24.33 24.33 24.33 0 +0.01(+0.05%)
Jun 21, 2019 24.32 24.32 24.32 24.32 0 -0.03(-0.14%)
Jun 20, 2019 24.34 24.35 24.34 24.35 4,872 +0.06(+0.25%)
Jun 19, 2019 24.29 24.29 24.29 24.29 0 +0.07(+0.29%)
Jun 18, 2019 24.22 24.22 24.22 24.22 0 +0.03(+0.14%)
Jun 17, 2019 24.18 24.18 24.18 24.18 0 -0.00(-0.02%)
Jun 14, 2019 24.19 24.19 24.19 24.19 105 -0.00(-0.02%)
Jun 13, 2019 24.19 24.19 24.19 24.19 0 +0.02(+0.08%)
Jun 12, 2019 24.17 24.17 24.17 24.17 0 +0.01(+0.04%)
Jun 11, 2019 24.17 24.17 24.17 24.17 0 -0.00(-0.02%)
Jun 10, 2019 24.17 24.17 24.17 24.17 0 +0.00(+0.02%)
Jun 07, 2019 24.17 24.17 24.17 24.17 105 +0.01(+0.06%)
Jun 06, 2019 24.15 24.15 24.15 24.15 21 +0.00(+0.00%)
Jun 05, 2019 24.15 24.15 24.15 24.15 0 +0.03(+0.14%)
Jun 04, 2019 24.12 24.12 24.12 24.12 1 +0.00(+0.00%)
Jun 03, 2019 24.09 24.12 24.09 24.12 977 +0.03(+0.12%)
May 31, 2019 24.09 24.09 24.09 24.09 0 +0.04(+0.16%)
May 30, 2019 24.05 24.05 24.05 24.05 84 +0.02(+0.08%)
May 29, 2019 24.01 24.03 24.01 24.03 295 +0.01(+0.06%)
May 28, 2019 24.03 24.03 24.02 24.02 207 +0.01(+0.06%)
May 24, 2019 24.00 24.00 24.00 24.00 0 +0.03(+0.12%)
May 23, 2019 23.98 23.98 23.98 0 +0.00(+0.00%)
May 22, 2019 23.98 23.98 23.98 23.98 0 +0.01(+0.04%)
May 21, 2019 23.97 23.97 23.97 23.97 0 +0.00(+0.02%)
May 20, 2019 24.00 24.00 23.96 23.96 1,058 +0.01(+0.02%)
May 17, 2019 23.96 23.96 23.96 23.96 0 -0.00(-0.00%)
May 16, 2019 23.96 23.96 23.96 23.96 1 -0.00(-0.02%)
May 15, 2019 23.96 23.96 23.96 23.96 0 +0.02(+0.08%)
May 14, 2019 23.94 23.94 23.94 23.94 12 +0.01(+0.04%)
May 13, 2019 23.93 23.93 23.93 23.93 0 +0.01(+0.06%)
May 10, 2019 23.92 23.92 23.92 23.92 0 +0.00(+0.02%)
May 09, 2019 23.91 23.91 23.91 23.91 1 +0.01(+0.06%)
May 08, 2019 23.90 23.90 23.90 23.90 0 -0.00(-0.02%)
May 07, 2019 23.91 23.91 23.91 23.91 0 +0.00(+0.02%)
May 06, 2019 23.90 23.90 23.90 23.90 0 +0.00(+0.02%)
May 03, 2019 23.90 23.90 23.90 23.90 0 +0.07(+0.31%)
May 02, 2019 23.82 23.82 23.82 23.82 1 -0.00(-0.02%)
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.