Invesco FTSE Emerging Markets High Dividend Low Volatility UCITS ETF

EMHD
🏛️ ドイツ →
22.21
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 22.22 22.22 22.21 22.21 0.0M
2025-10-02 22.25 22.25 22.25 22.25 0.0M
2025-10-01 22.16 22.16 22.16 22.16 0.0M
2025-09-30 22.15 22.28 22.15 22.28 0.0M
2025-09-29 22.26 22.26 22.26 22.26 0.0M
2025-09-26 22.24 22.24 22.24 22.24 0.0M
2025-09-25 22.28 22.28 22.28 22.28 0.0M
2025-09-24 22.34 22.34 22.34 22.34 0.0M
2025-09-23 22.08 22.26 22.08 22.18 0.0M
2025-09-22 22.32 22.32 22.25 22.25 0.0M
2025-09-19 22.46 22.46 22.46 22.46 0.0M
2025-09-18 22.19 22.31 22.19 22.31 0.0M
2025-09-17 22.25 22.39 22.25 22.39 0.0M
2025-09-16 22.31 22.31 22.31 22.31 0.0M
2025-09-15 22.21 22.21 22.21 22.21 0.0M
2025-09-12 22.26 22.26 22.26 22.26 0.0M
2025-09-11 22.07 22.26 22.07 22.26 0.0M
2025-09-10 22.56 22.56 22.56 22.56 0.0M
2025-09-09 22.37 22.37 22.37 22.37 0.0M
2025-09-08 22.36 22.38 22.36 22.38 0.0M
2025-09-05 22.44 22.44 22.28 22.34 0.0M
2025-09-04 22.11 22.11 22.11 22.11 0.0M
2025-09-03 22.25 22.25 22.25 22.25 0.0M
2025-09-02 22.16 22.16 22.16 22.16 0.0M
2025-09-01 22.24 22.24 22.24 22.24 0.0M
2025-08-29 22.38 22.38 22.38 22.38 0.0M
2025-08-28 22.45 22.45 22.45 22.45 0.0M
2025-08-27 22.37 22.37 22.37 22.37 0.0M
2025-08-26 22.51 22.51 22.51 22.51 0.0M
2025-08-25 22.44 22.45 22.44 22.45 0.0M
2025-08-22 22.34 22.34 22.34 22.34 0.0M
2025-08-21 22.12 22.25 22.12 22.25 0.0M
2025-08-20 22.13 22.13 22.13 22.13 0.0M
2025-08-19 22.14 22.19 22.14 22.19 0.0M
2025-08-18 22.11 22.11 22.11 22.11 0.0M
2025-08-15 22.24 22.27 22.24 22.27 0.0M
2025-08-14 22.28 22.28 22.28 22.28 0.0M
2025-08-13 22.35 22.43 22.35 22.43 0.0M
2025-08-12 22.43 22.43 22.38 22.38 0.0M
2025-08-11 22.26 22.26 22.23 22.23 0.0M
2025-08-08 22.31 22.31 22.31 22.31 0.0M
2025-08-07 22.12 22.12 22.12 22.12 0.0M
2025-08-06 22.07 22.20 22.07 22.20 0.0M
2025-08-05 22.09 22.09 22.09 22.09 0.0M
2025-08-04 21.95 21.95 21.95 21.95 0.0M
2025-08-01 22.02 22.11 22.00 22.00 0.0M
2025-07-31 22.33 22.33 22.33 22.33 0.0M
2025-07-30 22.27 22.32 22.27 22.32 0.0M
2025-07-29 22.10 22.10 22.10 22.10 0.0M
2025-07-28 21.89 21.90 21.89 21.90 0.0M
2025-07-25 21.86 21.95 21.86 21.95 0.0M
2025-07-24 22.07 22.07 22.07 22.07 0.0M
2025-07-23 21.87 21.91 21.87 21.91 0.0M
2025-07-22 21.74 21.74 21.74 21.74 0.0M
2025-07-21 21.83 21.83 21.83 21.83 0.0M
2025-07-18 21.87 21.92 21.87 21.92 0.0M
2025-07-17 21.82 21.82 21.82 21.82 0.0M
2025-07-16 21.64 21.73 21.64 21.73 0.0M
2025-07-15 21.68 21.68 21.68 21.68 0.0M
2025-07-14 21.62 21.62 21.62 21.62 0.0M
2025-07-11 21.68 21.68 21.68 21.68 0.0M
2025-07-10 21.53 21.54 21.50 21.54 0.0M
2025-07-09 21.64 21.71 21.64 21.68 0.0M
2025-07-08 21.68 21.68 21.68 21.68 0.0M
2025-07-07 21.71 21.76 21.71 21.76 0.0M
2025-07-04 21.80 21.80 21.80 21.80 0.0M
2025-07-03 21.62 21.62 21.62 21.62 0.0M
2025-07-02 21.55 21.55 21.54 21.54 0.0M
2025-07-01 21.30 21.38 21.30 21.38 0.0M
2025-06-30 21.34 21.34 21.33 21.33 0.0M
2025-06-27 21.34 21.34 21.34 21.34 0.0M
2025-06-26 21.28 21.28 21.28 21.28 0.0M
2025-06-25 21.51 21.51 21.51 21.51 0.0M
2025-06-24 21.50 21.50 21.50 21.50 0.0M
2025-06-23 21.40 21.40 21.40 21.40 0.0M
2025-06-20 21.52 21.52 21.51 21.51 0.0M
2025-06-19 21.43 21.43 21.43 21.43 0.0M
2025-06-18 21.58 21.58 21.58 21.58 0.0M
2025-06-17 21.58 21.58 21.58 21.58 0.0M
2025-06-16 21.43 21.52 21.43 21.52 0.0M
2025-06-13 21.52 21.52 21.52 21.52 0.0M
2025-06-12 21.53 21.53 21.53 21.53 0.0M
2025-06-11 22.01 22.01 22.01 22.01 0.0M
2025-06-10 21.95 21.95 21.95 21.95 0.0M
2025-06-09 21.76 21.87 21.76 21.87 0.0M
2025-06-06 21.77 21.77 21.77 21.77 0.0M
2025-06-05 21.77 21.77 21.77 21.77 0.0M
2025-06-04 21.83 21.85 21.83 21.85 0.0M
2025-06-03 21.61 21.61 21.61 21.61 0.0M
2025-06-02 21.45 21.49 21.45 21.49 0.0M
2025-05-30 21.78 21.85 21.77 21.85 0.0M
2025-05-29 22.08 22.12 22.08 22.12 0.0M
2025-05-28 21.99 21.99 21.99 21.99 0.0M
2025-05-27 21.84 21.84 21.84 21.84 0.0M
2025-05-26 21.79 21.79 21.79 21.79 0.0M
2025-05-23 21.82 21.82 21.80 21.80 0.0M
2025-05-22 21.91 21.92 21.91 21.92 0.0M
2025-05-21 22.01 22.01 22.01 22.01 0.0M
2025-05-20 21.88 21.99 21.88 21.93 0.0M
2025-05-19 21.81 22.00 21.81 21.85 0.0M
2025-05-16 22.04 22.04 22.04 22.04 0.0M
2025-05-15 22.00 22.00 22.00 22.00 0.0M
2025-05-14 22.11 22.22 22.11 22.22 0.0M
2025-05-13 21.75 21.94 21.75 21.94 0.0M
2025-05-12 22.02 22.14 22.02 22.14 0.0M
2025-05-09 21.57 21.57 21.57 21.57 0.0M
2025-05-08 21.20 21.20 21.20 21.20 0.0M
2025-05-07 20.78 21.09 20.78 21.09 0.0M
2025-05-06 21.08 21.08 21.08 21.08 0.0M
2025-05-05 21.18 21.30 21.18 21.30 0.0M
2025-05-02 21.13 21.13 21.13 21.13 0.0M
2025-04-30 20.89 20.89 20.89 20.89 0.0M
2025-04-29 20.88 20.90 20.88 20.90 0.0M
2025-04-28 20.65 20.96 20.65 20.96 0.0M
2025-04-25 20.68 20.88 20.66 20.82 0.0M
2025-04-24 20.41 20.70 20.41 20.70 0.0M
2025-04-23 20.48 20.63 20.48 20.60 0.0M
2025-04-22 19.87 19.87 19.87 19.87 0.0M
2025-04-17 20.08 20.32 20.08 20.32 0.0M
2025-04-16 19.80 20.20 19.80 20.17 0.0M
2025-04-15 20.08 20.14 20.08 20.14 0.0M
2025-04-14 19.86 20.11 19.86 20.11 0.0M
2025-04-11 19.91 19.99 19.81 19.99 0.0M
2025-04-10 20.50 20.50 20.50 20.50 0.0M
2025-04-09 19.60 19.73 19.60 19.73 0.0M
2025-04-08 20.07 20.07 19.99 19.99 0.0M
2025-04-07 19.51 20.06 19.51 20.00 0.0M
2025-04-04 21.27 21.29 20.66 20.66 0.0M
2025-04-03 21.55 21.63 21.21 21.63 0.0M
2025-04-02 22.04 22.04 22.04 22.04 0.0M
2025-04-01 21.90 21.90 21.90 21.90 0.0M
2025-03-31 21.78 21.78 21.78 21.78 0.0M
2025-03-28 21.93 22.04 21.93 22.04 0.0M
2025-03-27 22.02 22.02 22.02 22.02 0.0M
2025-03-26 22.03 22.03 22.03 22.03 0.0M
2025-03-25 21.78 21.78 21.78 21.78 0.0M
2025-03-24 21.90 22.03 21.90 22.03 0.0M
2025-03-21 21.87 21.87 21.87 21.87 0.0M
2025-03-20 22.02 22.02 22.02 22.02 0.0M
2025-03-19 21.77 21.77 21.77 21.77 0.0M
2025-03-18 21.85 21.85 21.75 21.75 0.0M
2025-03-17 21.68 21.70 21.68 21.70 0.0M
2025-03-14 21.49 21.71 21.49 21.71 0.0M
2025-03-13 21.21 21.21 21.21 21.21 0.0M
2025-03-12 21.24 21.24 21.24 21.24 0.0M
2025-03-11 21.24 21.41 21.24 21.41 0.0M
2025-03-10 21.52 21.52 21.35 21.35 0.0M
2025-03-07 21.50 21.52 21.50 21.52 0.0M
2025-03-06 21.65 21.65 21.59 21.59 0.0M
2025-03-05 21.71 21.82 21.71 21.82 0.0M
2025-03-04 21.78 21.78 21.78 21.78 0.0M
2025-03-03 22.01 22.01 22.01 22.01 0.0M
2025-02-28 22.03 22.10 22.03 22.10 0.0M
2025-02-27 22.17 22.17 22.17 22.17 0.0M
2025-02-26 22.26 22.27 22.26 22.27 0.0M
2025-02-25 22.11 22.11 22.11 22.11 0.0M
2025-02-24 22.37 22.37 22.37 22.37 0.0M
2025-02-21 22.49 22.49 22.49 22.49 0.0M
2025-02-20 22.44 22.47 22.44 22.47 0.0M
2025-02-19 22.46 22.46 22.46 22.46 0.0M
2025-02-18 22.39 22.44 22.39 22.44 0.0M
2025-02-17 22.38 22.43 22.38 22.43 0.0M
2025-02-14 22.19 22.22 22.19 22.22 0.0M
2025-02-13 22.13 22.28 22.13 22.28 0.0M
2025-02-12 22.30 22.33 22.30 22.32 0.0M
2025-02-11 22.29 22.29 22.22 22.22 0.0M
2025-02-10 22.21 22.31 22.20 22.31 0.0M
2025-02-07 22.22 22.32 22.22 22.32 0.0M
2025-02-06 22.11 22.18 22.11 22.18 0.0M
2025-02-05 22.10 22.10 22.05 22.05 0.0M
2025-02-04 22.27 22.30 22.27 22.30 0.0M
2025-02-03 22.13 22.14 22.13 22.14 0.0M
2025-01-31 22.40 22.40 22.40 22.40 0.0M
2025-01-30 22.15 22.15 22.13 22.13 0.0M
2025-01-29 22.13 22.13 22.13 22.13 0.0M
2025-01-28 21.86 21.86 21.86 21.86 0.0M
2025-01-27 21.63 21.63 21.63 21.63 0.0M
2025-01-24 21.78 21.81 21.78 21.81 0.0M
2025-01-23 21.75 21.76 21.75 21.76 0.0M
2025-01-22 21.74 21.74 21.74 21.74 0.0M
2025-01-21 21.79 21.79 21.77 21.77 0.0M
2025-01-20 21.80 21.80 21.80 21.80 0.0M
2025-01-17 21.70 21.71 21.70 21.71 0.0M
2025-01-16 21.82 21.85 21.81 21.85 0.0M
2025-01-15 21.52 21.52 21.52 21.52 0.0M
2025-01-14 21.57 21.62 21.56 21.62 0.0M
2025-01-13 21.40 21.40 21.40 21.40 0.0M
2025-01-10 21.53 21.53 21.53 21.53 0.0M
2025-01-09 21.54 21.65 21.54 21.65 0.0M
2025-01-08 21.71 21.71 21.68 21.68 0.0M
2025-01-07 21.64 21.64 21.64 21.64 0.0M
2025-01-06 21.65 21.65 21.65 21.65 0.0M
2025-01-03 21.90 21.90 21.90 21.90 0.0M
2025-01-02 21.74 22.13 21.74 22.13 0.0M