Dark

EUHD
INVESCO EURO STOXX HIGH DIV LOW VOL ETF
stock LSE

Inactive

Jun 26, 2024

2089.50GBX-0.666%(-14.00)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	2,107.0000	2,107.0000	2,107.0000	2,089.5000	-0.666%	82	0.000%
2024-06-25	2,121.5000	2,121.5000	2,109.5000	2,103.5000	-0.626%	3,304	-0.666%
2024-06-24	2,104.5000	2,118.0000	2,104.5000	2,116.7500	+0.954%	491	-1.287%
2024-06-21	2,098.5000	2,098.5000	2,098.5000	2,096.7500	-0.616%	188	-0.346%
2024-06-20	2,091.0000	2,102.0000	2,091.0000	2,109.7500	+1.030%	1,317	-0.960%
2024-06-18	2,080.0000	2,083.0000	2,080.0000	2,088.2500	+1.089%	290	+0.060%
2024-06-17	2,064.0000	2,064.0000	2,064.0000	2,065.7500	+0.109%	5,534	+1.150%
2024-06-14	2,063.5000	2,063.5000	2,063.5000	2,063.5000	-1.090%	156	+1.260%
2024-06-13	2,119.5000	2,119.5000	2,099.0000	2,086.2500	-4.857%	422	+0.156%
2024-06-12	2,175.0000	2,186.5000	2,175.0000	2,192.7500	+0.447%	216	-4.709%
2024-06-11	2,228.5000	2,228.5000	2,183.0000	2,183.0000	-1.311%	253	-4.283%
2024-06-10	2,212.5000	2,212.5000	2,208.0000	2,212.0000	-1.118%	760	-5.538%
2024-06-07	2,264.5000	2,264.5000	2,264.5000	2,237.0000	-0.908%	94	-6.594%
2024-06-05	2,269.0000	2,269.0000	2,269.0000	2,257.5000	-0.022%	69	-7.442%
2024-06-04	2,272.5000	2,273.0000	2,272.5000	2,258.0000	+1.643%	434	-7.462%
2024-05-29	2,240.5000	2,240.5000	2,240.5000	2,221.5000	-1.354%	313	-5.942%
2024-05-22	2,252.5000	2,252.5000	2,252.5000	2,252.0000	-0.684%	479	-7.216%
2024-05-21	2,268.0000	2,268.0000	2,267.5000	2,267.5000	-0.614%	112	-7.850%
2024-05-20	2,289.5000	2,289.5000	2,289.5000	2,281.5000	+0.110%	220	-8.416%
2024-05-16	2,281.5000	2,281.5000	2,281.5000	2,279.0000	-0.175%	334	-8.315%
2024-05-15	2,289.5000	2,289.5000	2,289.5000	2,283.0000	+1.141%	1,291	-8.476%
2024-05-10	2,246.5000	2,262.0000	2,246.5000	2,257.2500	+1.154%	1,023	-7.432%
2024-05-08	2,231.0000	2,237.5000	2,231.0000	2,231.5000	-0.045%	941	-6.363%
2024-05-07	2,213.0000	2,213.0000	2,213.0000	2,232.5000	+2.408%	219	-6.405%
2024-05-02	2,179.5000	2,179.5000	2,179.5000	2,180.0000	+8,788.889%	144	-4.151%
2024-03-21	24.5750	24.5750	24.4900	24.5250	+17.584%	125	+8,419.878%
2024-03-19	20.7800	20.7800	20.7800	20.8575	+0.072%	645	+9,917.979%
2024-03-12	20.7400	20.7400	20.7400	20.8425	-14.308%	179	+9,925.189%
2024-03-08	24.3100	24.3100	24.3100	24.3225	+0.517%	10	+8,490.811%
2024-03-06	24.2450	24.2450	24.2450	24.1975	+17.821%	4	+8,535.190%
2024-03-04	20.4800	20.4800	20.4800	20.5375	-0.231%	362	+10,074.072%
2024-03-01	20.6850	20.6900	20.6850	20.5850	+0.012%	976	+10,050.595%
2024-02-27	20.5450	20.5450	20.5450	20.5825	-14.240%	156	+10,051.828%
2024-02-26	23.9900	24.0000	23.9900	24.0000	+16.590%	206	+8,606.250%
2024-02-23	20.6050	20.6050	20.6050	20.5850	+0.134%	136	+10,050.595%
2024-02-22	20.6950	20.6950	20.6950	20.5575	-13.814%	5,296	+10,064.174%
2024-02-21	23.7400	23.7400	23.7400	23.8525	+17.819%	17	+8,660.088%
2024-02-19	20.2300	20.2300	20.2300	20.2450	-14.560%	84	+10,221.067%
2024-02-16	23.6900	23.6950	23.6900	23.6950	+17.506%	2	+8,718.316%
2024-02-15	20.1350	20.1350	20.0900	20.1650	+0.800%	215	+10,262.013%
2024-02-14	19.9400	19.9400	19.9400	20.0050	+0.538%	1,101	+10,344.889%
2024-02-13	19.8420	19.8420	19.8420	19.8980	+0.111%	730	+10,401.055%
2024-02-09	19.9460	19.9560	19.9100	19.8760	-0.655%	348	+10,412.679%
2024-02-07	20.0550	20.0800	20.0550	20.0070	-15.189%	310	+10,343.845%
2024-02-05	23.7700	23.7700	23.7350	23.5900	+14.933%	568	+8,757.567%
2024-01-30	20.4650	20.4650	20.4650	20.5250	-14.139%	129	+10,080.268%
2024-01-29	23.9100	23.9100	23.9100	23.9050	-0.104%	100	+8,640.849%
2024-01-24	23.9250	23.9300	23.8800	23.9300	+0.864%	69	+8,631.718%
2024-01-22	23.6350	23.6350	23.6350	23.7250	+0.296%	192	+8,707.165%
2024-01-17	23.7300	23.7300	23.5650	23.6550	-1.252%	202	+8,733.228%
2024-01-16	23.8700	23.9550	23.8700	23.9550	+16.555%	80	+8,622.605%
2024-01-11	20.6100	20.6100	20.6100	20.5525	-14.755%	254	+10,066.646%
2024-01-09	24.0850	24.1100	24.0850	24.1100	+0.166%	50	+8,566.528%
2024-01-05	23.8050	24.0700	23.8050	24.0700	+17.644%	90	+8,580.931%
2024-01-03	20.7600	20.7600	20.5450	20.4600	-1.445%	195	+10,112.610%
2024-01-02	20.6950	20.6950	20.6950	20.7600	-12.718%	462	+9,965.029%
2023-12-28	23.8450	23.8700	23.7500	23.7850	+14.765%	10,075	+8,684.948%
2023-12-27	20.7600	21.1200	20.6750	20.7250	-12.792%	6,562	+9,982.027%
2023-12-22	23.8000	23.8000	23.7950	23.7650	-0.210%	10,168	+8,692.342%
2023-12-14	23.9100	23.9100	23.8150	23.8150	+0.634%	4	+8,673.882%
2023-12-13	23.6600	23.6650	23.6600	23.6650	+0.032%	156	+8,729.495%
2023-12-12	23.7550	23.7550	23.7550	23.6575	+1.480%	68	+8,732.294%
2023-12-04	23.1800	23.1800	23.1800	23.3125	+0.183%	1	+8,863.003%
2023-12-01	23.1900	23.1900	23.1650	23.2700	+17.353%	6	+8,879.373%
2023-11-24	19.7860	19.8520	19.7860	19.8290	-12.820%	418	+10,437.596%
2023-11-23	22.7700	22.7700	22.7550	22.7450	+15.071%	18	+9,086.634%
2023-11-22	19.7660	19.7660	19.7660	19.7660	-12.714%	345	+10,471.183%
2023-11-21	22.8150	22.8150	22.8150	22.6450	+13.205%	192	+9,127.202%
2023-11-20	19.9540	20.0050	19.9400	20.0035	+0.223%	5,075	+10,345.672%
2023-11-17	19.9200	19.9360	19.9200	19.9590	+0.920%	238	+10,368.961%
2023-11-15	19.7420	19.7420	19.7420	19.7770	+0.365%	213	+10,465.303%
2023-11-14	19.4780	19.4780	19.4780	19.7050	-11.199%	580	+10,503.908%
2023-11-10	22.1950	22.1950	22.1100	22.1900	-0.627%	2	+9,316.404%
2023-11-09	22.3500	22.3500	22.3500	22.3300	+0.495%	17	+9,257.367%
2023-11-06	22.3850	22.3850	22.3850	22.2200	+14.719%	8	+9,303.690%
2023-11-03	19.4080	19.4080	19.4080	19.3690	+0.472%	520	+10,687.857%
2023-11-02	19.0480	19.1820	19.0480	19.2780	+2.603%	245	+10,738.780%
2023-10-31	18.7340	18.7340	18.7340	18.7890	+0.123%	1,834	+11,020.869%
2023-10-20	18.8880	18.8880	18.7700	18.7660	-1.377%	1,102	+11,034.499%
2023-10-19	18.9380	19.0280	18.9380	19.0280	-13.686%	988	+10,881.186%
2023-10-18	22.1450	22.1450	22.1000	22.0450	+14.525%	74	+9,378.340%
2023-10-16	19.2780	19.2780	19.2660	19.2490	-0.434%	140	+10,755.109%
2023-10-10	19.3060	19.3060	19.3060	19.3330	+2.199%	825	+10,707.945%
2023-10-03	19.1120	19.1120	18.9680	18.9170	-1.689%	2,284	+10,945.620%
2023-09-27	19.3380	19.3380	19.2000	19.2420	-3.517%	530	+10,759.058%
2023-09-22	19.9880	19.9880	19.9880	19.9435	+0.878%	42	+10,377.098%
2023-09-18	19.7700	19.7700	19.7700	19.7700	+0.193%	1,238	+10,469.044%
2023-09-08	19.6820	19.7060	19.6820	19.7320	+0.300%	1,367	+10,489.398%
2023-09-06	19.6540	19.6620	19.6340	19.6730	-14.437%	1,208	+10,521.156%
2023-09-05	23.0000	23.0000	23.0000	22.9925	-0.282%	6	+8,987.746%
2023-09-04	23.0250	23.0250	23.0250	23.0575	+15.838%	67	+8,962.127%
2023-08-31	19.9800	20.0100	19.9800	19.9050	-14.497%	289	+10,397.362%
2023-08-29	23.1050	23.1050	23.1050	23.2800	+3.123%	44	+8,875.515%
2023-08-17	22.7600	22.7600	22.7600	22.5750	-0.693%	52	+9,155.814%
2023-08-15	22.8050	22.8050	22.7100	22.7325	-1.131%	4	+9,091.686%
2023-08-14	23.0700	23.0700	22.9950	22.9925	+15.872%	18	+8,987.746%
2023-08-11	19.8740	19.8740	19.8740	19.8430	-13.160%	687	+10,430.162%
2023-08-08	22.9950	22.9950	22.9950	22.8500	-1.082%	1,884	+9,044.420%
2023-08-07	22.9650	22.9650	22.9650	23.1000	-1.618%	200	+8,945.455%
2023-08-01	23.5000	23.5000	23.5000	23.4800	+16.022%	4	+8,799.063%
2023-07-24	20.2400	20.2400	20.2400	20.2375	+0.198%	259	+10,224.892%
2023-07-21	20.3000	20.3000	20.3000	20.1975	-0.296%	273	+10,245.340%
2023-07-20	20.3200	20.3200	20.3100	20.2575	+2.243%	579	+10,214.698%
2023-07-17	19.8660	19.8660	19.8660	19.8130	+2.229%	124	+10,446.106%
2023-07-10	19.3900	19.3900	19.3900	19.3810	-14.053%	77	+10,681.177%
2023-07-06	22.6650	22.6650	22.6600	22.5500	-2.802%	1,970	+9,166.075%
2023-07-03	23.2100	23.2100	23.2100	23.2000	+1.933%	40	+8,906.466%
2023-06-28	22.7000	22.7000	22.7000	22.7600	+17.879%	1,000	+9,080.580%
2023-06-26	19.1840	19.3300	19.1840	19.3080	-13.986%	379	+10,721.939%
2023-06-23	22.5000	22.5000	22.5000	22.4475	+12.847%	75	+9,208.386%
2023-06-16	19.9420	19.9420	19.9420	19.8920	-2.907%	1,528	+10,404.223%
2023-06-13	20.5650	20.5650	20.5650	20.4875	-0.389%	1,086	+10,098.902%
2023-06-07	20.5600	20.5850	20.5600	20.5675	-1.426%	106	+10,059.232%
2023-05-23	20.9300	20.9300	20.9300	20.8650	+0.072%	193	+9,914.378%
2023-05-22	20.8000	20.8000	20.8000	20.8500	-0.072%	65	+9,921.583%
2023-05-12	20.8650	20.8650	20.8350	20.8650	-12.516%	32	+9,914.378%
2023-05-11	23.7400	23.7400	23.7400	23.8500	+13.829%	40	+8,661.006%
2023-05-03	20.9550	20.9550	20.9550	20.9525	-11.359%	135	+9,872.557%
2023-05-02	23.8950	23.8950	23.8950	23.6375	+11.946%	100	+8,739.767%
2023-04-28	21.1100	21.1100	21.1100	21.1150	-0.283%	742	+9,795.809%
2023-04-27	21.1250	21.1250	21.1250	21.1750	-11.559%	144	+9,767.769%
2023-04-24	23.9300	23.9300	23.9300	23.9425	+13.620%	20	+8,627.159%
2023-04-20	21.1400	21.1800	21.1300	21.0725	-11.581%	446	+9,815.767%
2023-04-17	23.8750	23.8750	23.8750	23.8325	+13.151%	40	+8,667.439%
2023-04-14	21.1900	21.1950	21.1900	21.0625	+0.357%	259	+9,820.475%
2023-04-13	20.8850	20.8850	20.8850	20.9875	-11.557%	472	+9,855.926%
2023-04-11	23.6400	23.6400	23.6350	23.7300	+1.878%	1,026	+8,705.310%
2023-04-03	23.3500	23.3500	23.3500	23.2925	+14.067%	60	+8,870.699%
2023-03-31	20.4450	20.4450	20.4450	20.4200	+3.607%	148	+10,132.615%
2023-03-24	20.0050	20.0050	19.6200	19.7090	-13.671%	584	+10,501.756%
2023-03-23	22.8550	22.8550	22.8550	22.8300	-1.180%	25	+9,052.431%
2023-03-21	23.0800	23.0800	23.0750	23.1025	+1.784%	170	+8,944.476%
2023-03-20	22.3700	22.3700	22.3700	22.6975	-0.318%	463	+9,105.860%
2023-03-15	22.7700	22.7700	22.7700	22.7700	+11.331%	350	+9,076.548%
2023-03-13	20.8450	20.8450	20.8450	20.4525	-2.188%	436	+10,116.355%
2023-03-10	20.8600	20.8600	20.8500	20.9100	-12.775%	632	+9,892.826%
2023-03-09	24.0700	24.0700	23.9250	23.9725	-1.114%	124	+8,616.237%
2023-03-06	24.2600	24.2600	24.2600	24.2425	+13.908%	25	+8,519.161%
2023-03-02	21.2600	21.2600	21.2600	21.2825	-11.267%	120	+9,717.926%
2023-02-24	23.9850	23.9850	23.9850	23.9850	+11.119%	25	+8,611.695%
2023-02-17	21.6050	21.6050	21.6050	21.5850	-0.012%	151	+9,580.334%
2023-02-16	21.5550	21.5550	21.5550	21.5875	+0.559%	1,838	+9,579.213%
2023-02-15	21.4300	21.4300	21.4300	21.4675	+1.417%	315	+9,633.318%
2023-02-10	21.1750	21.1750	21.1750	21.1675	-11.738%	34	+9,771.265%
2023-02-08	24.0550	24.0800	24.0500	23.9825	+0.031%	679	+8,612.603%
2023-02-03	23.9950	23.9950	23.9950	23.9750	+15.375%	50	+8,615.328%
2023-01-30	20.8550	20.8600	20.8050	20.7800	-11.809%	10,223	+9,955.342%
2023-01-25	23.6300	23.6350	23.4850	23.5625	+13.186%	350	+8,767.905%
2023-01-17	20.9600	20.9600	20.9600	20.8175	-11.678%	146	+9,937.228%
2023-01-13	23.6600	23.6600	23.6600	23.5700	+14.934%	1	+8,765.083%
2023-01-10	20.5300	20.5300	20.5300	20.5075	-0.158%	1,018	+10,088.955%
2023-01-09	20.3900	20.4600	20.3150	20.5400	-11.380%	5,690	+10,072.833%
2023-01-06	23.0350	23.0400	23.0350	23.1775	+14.189%	250	+8,915.209%
2023-01-05	20.3350	20.3350	20.2800	20.2975	-8.806%	188	+10,194.371%
2022-12-21	22.3050	22.3050	22.3050	22.2575	+1.714%	23	+9,287.847%
2022-12-20	21.9350	21.9350	21.9350	21.8825	+13.622%	1	+9,448.726%
2022-12-15	19.3600	19.3600	19.3600	19.2590	-0.475%	512	+10,749.473%
2022-12-08	19.3020	19.3680	19.3020	19.3510	-0.453%	1,308	+10,697.892%
2022-12-07	19.4660	19.4860	19.4660	19.4390	-0.236%	409	+10,649.010%
2022-12-01	19.5000	19.5000	19.5000	19.4850	-14.408%	109	+10,623.634%
2022-11-23	22.7100	22.7100	22.7100	22.7650	+0.220%	30	+9,078.564%
2022-11-16	22.6050	22.6050	22.6050	22.7150	+14.914%	26	+9,098.767%
2022-11-10	19.4580	19.4580	19.4580	19.7670	+0.919%	114	+10,470.648%
2022-11-09	19.5220	19.5220	19.5220	19.5870	+1.209%	273	+10,567.790%
2022-11-08	19.2540	19.2720	19.2540	19.3530	+4.261%	282	+10,696.776%
2022-11-02	18.5700	18.5700	18.5700	18.5620	+2.434%	31	+11,156.869%
2022-10-24	18.1260	18.1280	18.1220	18.1210	+3.976%	1,258	+11,430.821%
2022-10-17	17.3200	17.3200	17.3200	17.4280	-12.655%	184	+11,889.328%
2022-10-06	20.1950	20.1950	19.9780	19.9530	-1.247%	56	+10,372.109%
2022-10-05	20.4000	20.4000	20.2250	20.2050	+17.151%	622	+10,241.500%
2022-09-29	17.5380	17.5380	17.5380	17.2470	-13.227%	1,162	+12,015.150%
2022-09-28	19.6460	19.8960	19.5060	19.8760	-0.393%	164	+10,412.679%
2022-09-27	20.1600	20.1850	20.0500	19.9545	+11.068%	68	+10,371.322%
2022-09-26	18.3440	18.3560	18.1220	17.9660	-14.049%	421	+11,530.302%
2022-09-22	20.9350	20.9350	20.9350	20.9025	+10.871%	870	+9,896.412%
2022-09-15	18.9020	18.9020	18.9020	18.8530	-1.566%	67	+10,983.117%
2022-09-09	19.1880	19.1880	19.1880	19.1530	+2.346%	1,313	+10,809.518%
2022-09-06	18.8680	18.8680	18.8680	18.7140	-0.357%	61	+11,065.438%
2022-09-05	18.7380	18.7380	18.7380	18.7810	-15.076%	525	+11,025.606%
2022-08-30	22.4000	22.4000	22.1700	22.1150	-3.994%	227	+9,348.338%
2022-08-17	23.3350	23.3350	23.0950	23.0350	-0.411%	61	+8,970.979%
2022-08-15	23.1500	23.1500	23.1500	23.1300	+18.028%	5	+8,933.722%
2022-08-12	19.5840	19.5840	19.5840	19.5970	+1.297%	417	+10,562.346%
2022-08-09	19.3420	19.3420	19.3420	19.3460	+0.290%	412	+10,700.682%
2022-08-08	19.2800	19.2800	19.2740	19.2900	+2.503%	537	+10,732.037%
2022-08-02	18.8580	18.8580	18.8580	18.8190	-15.220%	61	+11,003.140%
2022-07-25	22.0450	22.0450	22.0450	22.1975	+18.072%	0	+9,313.222%
2022-07-20	19.0560	19.0560	19.0560	18.8000	-14.243%	87	+11,014.362%
2022-07-18	21.9550	21.9550	21.9550	21.9225	+16.004%	1,589	+9,431.303%
2022-07-08	18.7500	18.7500	18.7500	18.8980	+1.657%	61	+10,956.726%
2022-07-06	18.8600	18.8600	18.8320	18.5900	-3.111%	130	+11,139.914%
2022-07-04	19.2280	19.2280	19.2280	19.1870	-0.611%	74	+10,790.186%
2022-06-17	19.4620	19.4620	19.4620	19.3050	-23.575%	227	+10,723.621%
2022-06-07	25.2850	25.2850	25.2850	25.2600	+16.877%	914	+8,171.971%
2022-06-06	21.6000	21.6400	21.5400	21.6125	+1.551%	581	+9,568.016%
2022-06-01	21.5900	21.6250	21.5900	21.2825	-15.537%	487	+9,717.926%
2022-05-31	25.4000	25.4000	25.4000	25.1975	-0.758%	180	+8,192.489%
2022-05-27	25.3600	25.3600	25.3600	25.3900	+18.881%	40	+8,129.618%
2022-05-24	21.3300	21.3300	21.3300	21.3575	-14.995%	51	+9,683.448%
2022-05-23	25.4000	25.4000	25.0450	25.1250	+21.494%	425	+8,216.418%
2022-05-12	20.8000	20.8050	20.8000	20.6800	+0.109%	299	+10,003.965%
2022-05-10	20.7400	20.7400	20.7400	20.6575	+0.941%	29	+10,014.970%
2022-05-09	20.6100	20.6100	20.5300	20.4650	-2.070%	800	+10,110.115%
2022-05-06	21.0950	21.0950	20.8900	20.8975	-17.507%	774	+9,898.804%
2022-04-21	25.3700	25.3700	25.3700	25.3325	+1.880%	16	+8,148.298%
2022-04-12	24.5200	24.5200	24.5200	24.8650	+19.658%	101	+8,303.378%
2022-04-11	20.8700	20.8700	20.8700	20.7800	+1.875%	42	+9,955.342%
2022-04-07	20.5350	20.5350	20.4650	20.3975	-17.686%	538	+10,143.902%
2022-04-01	24.7850	24.7850	24.7850	24.7800	+22.009%	5	+8,332.203%
2022-03-25	20.1850	20.3050	20.1850	20.3100	-16.222%	405	+10,188.035%
2022-03-24	24.1300	24.2400	24.1300	24.2425	+18.647%	147	+8,519.161%
2022-03-21	20.6050	20.6050	20.6050	20.4325	-0.873%	356	+10,126.355%
2022-03-17	20.4350	20.4800	20.4350	20.6125	-15.876%	1,022	+10,037.053%
2022-03-16	24.4450	24.4450	24.4450	24.5025	+4.144%	17	+8,427.701%
2022-03-10	23.5500	23.5500	23.5500	23.5275	+17.183%	100	+8,781.097%
2022-03-09	19.7600	19.9780	19.7600	20.0775	-12.316%	2,640	+10,307.172%
2022-03-08	22.3350	22.9600	22.3350	22.8975	+22.140%	133	+9,025.450%
2022-03-07	18.4520	18.8080	18.4520	18.7470	-18.162%	249	+11,045.783%
2022-03-04	23.0800	23.0800	23.0800	22.9075	+16.211%	850	+9,021.467%
2022-03-03	19.9500	19.9500	19.7920	19.7120	-5.549%	2,104	+10,500.142%
2022-02-28	20.7050	20.7050	20.7050	20.8700	+3.011%	786	+9,911.979%
2022-02-24	20.4250	20.4250	20.2750	20.2600	-3.581%	1,384	+10,213.425%
2022-02-23	20.9350	21.0200	20.9350	21.0125	-0.544%	913	+9,844.081%
2022-02-21	21.1100	21.1100	21.1100	21.1275	-1.561%	42	+9,789.954%
2022-02-17	21.4400	21.4400	21.4400	21.4625	-17.061%	1,380	+9,635.585%
2022-02-16	25.8800	25.9100	25.8800	25.8775	+0.378%	153	+7,974.582%
2022-02-15	25.8400	25.8450	25.8400	25.7800	+16.850%	200	+8,005.120%
2022-02-09	21.9750	21.9750	21.9750	22.0625	-14.923%	141	+9,370.822%
2022-01-28	25.8300	25.8300	25.8300	25.9325	+20.686%	410	+7,957.457%
2022-01-26	21.5450	21.5450	21.5450	21.4875	+1.344%	142	+9,624.258%
2022-01-24	21.1700	21.1700	21.1700	21.2025	-2.416%	54	+9,754.970%
2022-01-19	21.7450	21.7800	21.7450	21.7275	+0.882%	2,658	+9,516.845%
2022-01-07	21.5600	21.5600	21.5600	21.5375	-0.070%	2,738	+9,601.683%
2022-01-06	21.5350	21.5850	21.5350	21.5525	-0.668%	212	+9,594.931%
2022-01-05	21.7000	21.7750	21.6900	21.6975	+1.118%	525	+9,530.142%
2021-12-24	21.4300	21.4300	21.4300	21.4575	-15.297%	37	+9,637.854%
2021-12-23	25.2500	25.3800	25.2500	25.3325	+18.960%	396	+8,148.298%
2021-12-16	21.3400	21.3400	21.3400	21.2950	+0.389%	33	+9,712.162%
2021-12-14	21.4000	21.4000	21.4000	21.2125	-14.006%	232	+9,750.324%
2021-11-30	24.6000	24.6000	24.6000	24.6675	+18.026%	3,800	+8,370.660%
2021-11-26	21.3625	21.3625	21.3625	20.9000	-3.587%	2,354	+9,897.608%
2021-11-10	21.6250	21.6250	21.6250	21.6775	-0.356%	49	+9,539.027%
2021-11-05	21.5750	21.7800	21.5750	21.7550	+3.447%	907	+9,504.689%
2021-10-20	20.9700	20.9700	20.9700	21.0300	+0.370%	51	+9,835.806%
2021-10-18	20.8900	20.8900	20.8900	20.9525	-0.048%	45	+9,872.557%
2021-10-15	20.9900	20.9900	20.9900	20.9625	-0.321%	21	+9,867.800%
2021-10-14	20.8550	20.8550	20.8550	21.0300	-14.737%	39	+9,835.806%
2021-10-07	24.7250	24.7250	24.7250	24.6650	+17.104%	158	+8,371.518%
2021-09-24	21.1750	21.1750	21.0850	21.0625	+0.131%	2,888	+9,820.475%
2021-09-16	21.0600	21.0600	21.0350	21.0350	-3.454%	83	+9,833.444%
2021-08-31	21.9750	21.9750	21.9750	21.7875	-1.414%	275	+9,490.361%
2021-08-23	22.2050	22.2300	22.0350	22.1000	+0.683%	2,851	+9,354.751%
2021-08-19	21.8700	21.8700	21.8700	21.9500	+0.677%	200	+9,419.362%
2021-08-16	21.7700	21.7700	21.7700	21.8025	+1.325%	200	+9,483.763%
2021-08-09	21.4700	21.4700	21.4700	21.5175	+0.514%	15	+9,610.701%
2021-08-02	21.3750	21.3750	21.3750	21.4075	+0.387%	4	+9,660.598%
2021-07-30	21.2650	21.2650	21.2650	21.3250	+0.223%	1,410	+9,698.359%
2021-07-27	21.2450	21.2450	21.2450	21.2775	+2.271%	41	+9,720.233%
2021-07-19	21.0200	21.0200	21.0200	20.8050	-1.503%	44	+9,943.259%
2021-07-16	21.0550	21.0550	21.0500	21.1225	+0.679%	568	+9,792.295%
2021-07-15	21.0200	21.0200	21.0050	20.9800	-0.780%	46	+9,859.485%
2021-07-14	21.1000	21.1450	21.0500	21.1450	-14.772%	903	+9,781.769%
2021-07-12	24.7100	24.7100	24.7100	24.8100	+1.524%	40	+8,322.007%
2021-07-06	24.4850	24.4850	24.4850	24.4375	+17.347%	450	+8,450.384%
2021-06-30	20.8100	20.8100	20.8100	20.8250	-15.799%	47	+9,933.613%
2021-06-21	24.6750	24.6750	24.6750	24.7325	-0.832%	1	+8,348.398%
2021-06-17	25.5950	25.5950	25.5950	24.9400	-2.158%	0	+8,278.107%
2021-06-14	25.4300	25.4300	25.4300	25.4900	+1.554%	450	+8,097.332%
2021-06-04	25.0750	25.0750	25.0750	25.1000	+0.611%	600	+8,224.701%
2021-06-01	24.9950	25.0500	24.9950	24.9475	+0.010%	176	+8,275.589%
2021-05-25	25.1500	25.1500	24.9750	24.9450	-0.020%	49	+8,276.428%
2021-05-18	25.0000	25.0000	24.9100	24.9500	+2.149%	6,272	+8,274.749%
2021-05-11	24.4200	24.4200	24.4200	24.4250	-1.572%	450	+8,454.759%
2021-05-10	24.7650	24.7650	24.7650	24.8150	+0.669%	122	+8,320.310%
2021-05-07	24.6350	24.6350	24.6350	24.6500	+2.155%	200	+8,376.673%
2021-05-04	24.3450	24.3450	24.3450	24.1300	-0.300%	600	+8,559.345%
2021-04-29	24.1800	24.1800	24.1800	24.2025	-0.062%	700	+8,533.406%
2021-04-27	24.2400	24.2400	24.2100	24.2175	-0.778%	755	+8,528.058%
2021-04-08	24.3750	24.3750	24.3750	24.4075	+0.556%	24	+8,460.893%
2021-04-01	24.2850	24.2850	24.2850	24.2725	+0.820%	203	+8,508.508%
2021-03-26	24.0000	24.0000	24.0000	24.0750	+1.883%	925	+8,579.128%
2021-03-19	23.5600	23.6050	23.5550	23.6300	+3.697%	1,200	+8,742.573%
2021-03-02	22.8100	22.8100	22.8100	22.7875	-1.566%	4	+9,069.501%
2021-02-15	23.0000	23.1300	23.0000	23.1500	+1.747%	107	+8,925.918%
2021-02-04	22.6650	22.6650	22.6650	22.7525	+1.585%	9	+9,083.606%
2021-02-02	22.3650	22.3650	22.3650	22.3975	+0.742%	500	+9,229.166%
2021-02-01	22.2150	22.2150	22.2150	22.2325	-1.342%	250	+9,298.403%
2021-01-26	22.6000	22.6000	22.6000	22.5350	-0.934%	44	+9,172.243%
2021-01-07	22.8050	22.8050	22.7600	22.7475	+2.651%	85	+9,085.625%
2020-12-29	22.1950	22.1950	22.1950	22.1600	+0.865%	229	+9,329.152%
2020-12-18	22.0450	22.0450	21.9450	21.9700	-0.114%	200	+9,410.696%
2020-11-23	22.0650	22.0650	22.0650	21.9950	-0.023%	184	+9,399.886%
2020-11-20	22.0750	22.0750	22.0750	22.0000	+0.262%	2,710	+9,397.727%
2020-11-19	22.0350	22.0350	22.0350	21.9425	+0.943%	202	+9,422.616%
2020-11-13	21.6600	21.6600	21.6600	21.7375	+0.207%	182	+9,512.421%
2020-11-11	21.7500	21.7500	21.7500	21.6925	+0.266%	5,000	+9,532.361%
2020-11-10	21.3100	21.6350	21.3050	21.6350	+7.237%	47	+9,557.962%
2020-11-06	20.3700	20.3700	20.3700	20.1750	-0.235%	209	+10,256.877%
2020-11-05	20.1800	20.1800	20.1800	20.2225	+1.427%	34	+10,232.550%
2020-11-03	19.8500	19.8500	19.8500	19.9380	+0.778%	736	+10,379.988%
2020-10-27	19.8400	19.8400	19.8400	19.7840	-1.865%	275	+10,461.565%
2020-10-21	20.1750	20.1750	20.1300	20.1600	-1.683%	258	+10,264.583%
2020-10-20	20.5000	20.5000	20.5000	20.5050	0.000%	20	+10,090.198%
2020-10-16	20.4700	20.4700	20.4700	20.5050	+0.098%	263	+10,090.198%
2020-10-15	20.4450	20.4450	20.4450	20.4850	-1.798%	250	+10,100.146%
2020-10-13	21.0200	21.0200	21.0100	20.8600	+0.048%	1,036	+9,916.779%
2020-10-08	20.7250	20.7250	20.7250	20.8500	+1.030%	1,480	+9,921.583%
2020-10-07	20.6950	20.6950	20.6950	20.6375	-0.948%	1,500	+10,024.773%
2020-10-06	20.9450	20.9450	20.9450	20.8350	+0.265%	240	+9,928.798%
2020-10-05	20.6950	20.6950	20.6950	20.7800	+1.975%	66	+9,955.342%
2020-09-29	20.6400	20.6400	20.4000	20.3775	+0.816%	95	+10,153.957%
2020-09-24	20.3900	20.3900	20.3900	20.2125	-0.980%	250	+10,237.662%
2020-09-22	20.4000	20.4950	20.4000	20.4125	+0.468%	187	+10,136.375%
2020-09-21	20.9750	20.9750	20.3650	20.3175	-5.390%	93	+10,184.238%
2020-08-14	21.2700	21.4750	21.2700	21.4750	-1.525%	224	+9,629.919%
2020-08-12	21.8000	21.8000	21.8000	21.8075	+3.919%	22,183	+9,481.566%
2020-08-03	20.5200	20.8550	20.5200	20.9850	+1.549%	5,221	+9,857.112%
2020-07-30	20.8900	20.8900	20.8900	20.6650	-5.553%	520	+10,011.299%
2020-07-20	21.6850	21.6850	21.6800	21.8800	+0.690%	498	+9,449.817%
2020-07-17	21.7300	21.7300	21.7300	21.7300	-0.126%	2,215	+9,515.739%
2020-07-15	21.7400	21.7400	21.7400	21.7575	+0.636%	225	+9,503.585%
2020-07-13	21.5650	21.5650	21.5650	21.6200	+1.205%	228	+9,564.662%
2020-07-10	21.1000	21.1550	21.1000	21.3625	+0.885%	980	+9,681.159%
2020-07-09	21.1950	21.1950	21.1950	21.1750	-2.476%	14	+9,767.769%
2020-07-06	21.8050	21.8050	21.8050	21.7125	+3.013%	1,830	+9,523.489%
2020-06-25	20.9450	20.9450	20.9450	21.0775	-2.170%	250	+9,813.415%
2020-06-23	21.5450	21.5450	21.5450	21.5450	+0.023%	46	+9,598.306%
2020-06-18	21.4500	21.4500	21.4500	21.5400	+0.420%	1,141	+9,600.557%
2020-06-12	21.4800	21.5050	21.4800	21.4500	-5.204%	508	+9,641.259%
2020-06-10	22.8000	22.8000	22.8000	22.6275	-1.780%	1,020	+9,134.339%
2020-06-09	23.5000	23.5000	23.5000	23.0375	-2.518%	20	+8,969.995%
2020-06-08	23.4900	23.4900	23.4900	23.6325	+11.277%	258	+8,741.638%
2020-05-28	21.1000	21.1000	21.1000	21.2375	+1.071%	47	+9,738.729%
2020-05-27	21.1000	21.1000	21.1000	21.0125	+8.161%	522	+9,844.081%
2020-05-21	19.4580	19.4580	19.4580	19.4270	-6.093%	507	+10,655.649%
2020-04-29	20.6000	20.6000	20.6000	20.6875	+9.504%	9	+10,000.302%
2020-04-22	18.7960	18.7960	18.7960	18.8920	-1.187%	790	+10,960.237%
2020-04-20	19.1620	19.1620	19.1620	19.1190	-3.571%	258	+10,828.919%
2020-04-14	19.9020	19.9020	19.9020	19.8270	+6.197%	50	+10,438.659%
2020-04-02	18.7940	18.7940	18.7940	18.6700	+1.849%	1,000	+11,091.751%
2020-04-01	18.6920	18.6920	17.9920	18.3310	-3.567%	400	+11,298.723%
2020-03-31	19.2480	19.2540	19.2480	19.0090	-1.319%	458	+10,892.162%
2020-03-25	19.7200	19.7200	19.7200	19.2630	+2.218%	100	+10,747.220%
2020-03-24	18.3640	18.3880	18.3640	18.8450	+8.342%	3,204	+10,987.822%
2020-03-23	17.3940	17.3940	17.3940	17.3940	-0.572%	137	+11,912.763%
2020-03-19	17.3840	17.3840	17.1000	17.4940	+1.116%	813	+11,844.095%
2020-03-18	17.3780	17.3780	17.3760	17.3010	-1.250%	409	+11,977.337%
2020-03-17	17.0000	17.2400	17.0000	17.5200	+4.026%	208	+11,826.370%
2020-03-16	16.1360	16.1360	16.1360	16.8420	-6.147%	580	+12,306.484%
2020-03-12	18.9320	18.9320	18.9320	17.9450	-13.036%	961	+11,543.912%
2020-03-11	20.6950	20.6950	20.6950	20.6350	-0.865%	20	+10,026.000%
2020-03-10	21.7750	21.7750	21.6900	20.8150	-1.561%	409	+9,938.434%
2020-03-09	21.1450	21.1450	21.1450	21.1450	-9.540%	32	+9,781.769%
2020-03-06	23.5400	23.5400	23.3500	23.3750	-4.387%	531	+8,839.037%
2020-03-03	24.8300	24.8300	24.6650	24.4475	+0.225%	317	+8,446.886%
2020-03-02	24.7950	24.7950	24.4450	24.3925	-4.183%	1,691	+8,466.158%
2020-02-27	25.4100	25.4100	25.4100	25.4575	-9.396%	174	+8,107.797%
2020-02-14	28.2650	28.2650	28.2500	28.0975	+0.036%	1,238	+7,336.605%
2020-02-13	28.0400	28.0400	28.0400	28.0875	0.000%	710	+7,339.252%
2020-02-12	28.0750	28.0750	28.0750	28.0875	+0.591%	1,800	+7,339.252%
2020-02-11	27.9200	27.9200	27.9200	27.9225	+0.685%	900	+7,383.212%
2020-02-07	27.7600	27.7900	27.7600	27.7325	+1.361%	11,700	+7,434.481%
2020-01-30	27.3850	27.4450	27.3850	27.3600	-0.708%	1,616	+7,537.061%
2020-01-28	27.4650	27.4650	27.4650	27.5550	+1.342%	460	+7,483.016%
2020-01-27	27.3550	27.3550	27.1500	27.1900	-1.396%	336	+7,584.811%
2020-01-23	27.6950	27.6950	27.6950	27.5750	-0.451%	76	+7,477.516%
2020-01-22	27.8150	27.8150	27.7700	27.7000	-1.116%	484	+7,443.321%
2020-01-20	28.0150	28.0150	28.0150	28.0125	+0.036%	176	+7,359.170%
2020-01-17	27.9850	27.9850	27.9850	28.0025	+0.376%	490	+7,361.834%
2020-01-14	27.9150	27.9150	27.9150	27.8975	+0.342%	2,000	+7,389.918%

.dark-mode .SC7z0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SC7z0q{ color: #333333; background-color: white; border: 2px solid #333333; }EUHDINVESCO EURO STOXX HIGH DIV LOW VOL ETFstock LSE

EUHD
INVESCO EURO STOXX HIGH DIV LOW VOL ETF
stock LSE