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 (%)
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%)
May 01, 2019 23.82 23.82 23.82 23.82 9 -0.01(-0.06%)
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%)
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.