Quantcast

Invesco Emerging Markets Debt Defensive ETF Historical Stock Prices

(ETF)
IEMD 
$25.755
*  
unch
unch
Get IEMD Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading IEMD now


Community Rating:
View:    IEMD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 25.755 0
07/16/2019 25.755 25.755 25.755 25.755 00
07/15/2019 25.755 25.755 25.755 25.755 05
07/12/2019 25.715 25.715 25.715 25.715 00
07/11/2019 25.715 25.715 25.715 25.715 00
07/10/2019 25.715 25.715 25.715 25.715 00
07/09/2019 25.715 25.715 25.715 25.715 86
07/08/2019 25.72 25.72 25.72 25.72 10
07/05/2019 25.765 25.765 25.765 25.765 00
07/03/2019 25.765 25.765 25.765 25.765 00
07/02/2019 25.765 25.765 25.765 25.765 03
07/01/2019 25.745 25.745 25.745 25.745 09
06/28/2019 25.7263 25.7263 25.7263 25.7263 51
06/27/2019 25.7 25.7 25.7 25.7 00
06/26/2019 25.7 25.7 25.7 25.7 02
06/25/2019 25.72 25.72 25.72 25.72 10,000
06/24/2019 25.78 25.78 25.78 25.78 00
06/21/2019 25.78 25.78 25.78 25.78 00
06/20/2019 25.77 25.78 25.77 25.78 4,602
06/19/2019 25.61 25.61 25.61 25.61 00
06/18/2019 25.61 25.61 25.61 25.61 00
06/17/2019 25.61 25.61 25.61 25.61 00
06/14/2019 25.61 25.61 25.61 25.61 03
06/13/2019 25.585 25.585 25.585 25.585 00
06/12/2019 25.585 25.585 25.585 25.585 00
06/11/2019 25.585 25.585 25.585 25.585 00
06/10/2019 25.585 25.585 25.585 25.585 00
06/07/2019 25.585 25.585 25.585 25.585 33
06/06/2019 25.57 25.57 25.57 25.57 20
06/05/2019 25.535 25.535 25.535 25.535 00
06/04/2019 25.535 25.535 25.535 25.535 01
06/03/2019 25.505 25.54 25.505 25.535 923
05/31/2019 25.465 25.465 25.465 25.465 00
05/30/2019 25.465 25.465 25.465 25.465 80
05/29/2019 25.4201 25.445 25.4201 25.445 279
05/28/2019 25.4358 25.4358 25.43 25.43 196
05/24/2019 25.37 25.37 25.37 25.37 00
05/23/2019 25.37 25.37 25.37 25.37 00
05/22/2019 25.37 25.37 25.37 25.37 00
05/21/2019 25.37 25.37 25.37 25.37 00
05/20/2019 25.405 25.41 25.37 25.37 1,000
05/17/2019 25.4352 25.4352 25.4352 25.4352 00
05/16/2019 25.4352 25.4352 25.4352 25.4352 01
05/15/2019 25.42 25.42 25.42 25.42 00
05/14/2019 25.42 25.42 25.42 25.42 12
05/13/2019 25.39 25.39 25.39 25.39 00
05/10/2019 25.39 25.39 25.39 25.39 00
05/09/2019 25.39 25.39 25.39 25.39 01
05/08/2019 25.291 25.291 25.291 25.291 00
05/07/2019 25.291 25.291 25.291 25.291 00
05/06/2019 25.291 25.291 25.291 25.291 00
05/03/2019 25.291 25.291 25.291 25.291 00
05/02/2019 25.291 25.291 25.291 25.291 01
05/01/2019 25.295 25.295 25.295 25.295 09
04/30/2019 25.33 25.35 25.27 25.31 718
04/29/2019 25.295 25.295 25.295 25.295 00
04/26/2019 25.295 25.295 25.295 25.295 36
04/25/2019 25.27 25.27 25.27 25.27 00
04/24/2019 25.3007 25.3007 25.27 25.27 352
04/23/2019 25.235 25.235 25.235 25.235 00
04/22/2019 25.235 25.235 25.235 25.235 76
04/18/2019 25.285 25.285 25.285 25.285 00
04/17/2019 25.285 25.285 25.285 25.285 00
04/16/2019 25.265 25.285 25.265 25.285 310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio