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 (%)
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%)
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.