Yahoo

Mail

UK markets closed

NIKKEI 225
38,079.70
+117.90(+0.31%)
HANG SENG
16,385.87
+134.03(+0.82%)
CRUDE OIL
82.73
+0.04(+0.05%)
GOLD FUTURES
2,397.00
+8.60(+0.36%)
DOW
37,722.10
-31.21(-0.08%)
Bitcoin GBP
50,582.69
+1,081.96(+2.19%)

Money

Best mortgage deals of the week

As possibility of multiple interest rate cuts dwindle here's what banks and building societies are offering

Invesco FTSE EM Hi Div LwVol ETF USD Inc (EMHD.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

23.17

+0.05

(+0.23%)

At close: 03:02PM BST

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	23.40	23.40	23.17	23.17	23.17	1,092
17 Apr 2024	23.13	23.18	23.13	23.12	23.12	1,092
16 Apr 2024	23.20	23.24	23.11	23.06	23.06	100
15 Apr 2024	23.53	23.58	23.33	23.42	23.42	4,267
12 Apr 2024	23.51	23.62	23.46	23.37	23.37	105
11 Apr 2024	23.80	23.80	23.72	23.60	23.60	193
10 Apr 2024	23.69	23.95	23.55	23.60	23.60	409
09 Apr 2024	23.72	23.78	23.72	23.73	23.73	453
08 Apr 2024	23.55	23.72	23.25	23.64	23.64	739
05 Apr 2024	23.51	23.62	23.48	23.43	23.43	18
04 Apr 2024	23.58	23.58	23.58	23.70	23.70	-
03 Apr 2024	23.34	23.48	23.30	23.39	23.39	4,558
02 Apr 2024	23.40	23.59	23.23	23.40	23.40	1,320
28 Mar 2024	23.23	23.23	23.17	23.22	23.22	615
27 Mar 2024	23.13	23.18	23.08	23.15	23.15	164
26 Mar 2024	23.29	23.29	23.02	23.17	23.17	406
25 Mar 2024	23.28	23.34	23.23	23.27	23.27	-
22 Mar 2024	23.23	23.42	22.93	23.20	23.20	2,080
21 Mar 2024	23.21	23.73	23.21	23.43	23.43	1,014
20 Mar 2024	23.28	23.30	23.25	23.31	23.31	363
19 Mar 2024	23.33	23.33	23.27	23.30	23.30	39
18 Mar 2024	23.33	23.49	23.31	23.31	23.31	636
15 Mar 2024	23.38	23.53	23.33	23.40	23.40	1,224
14 Mar 2024	23.66	23.84	23.63	23.70	23.70	486
14 Mar 2024	0.1069 Dividend
13 Mar 2024	23.10	23.99	23.10	23.70	23.59	4,126
12 Mar 2024	23.94	23.94	23.76	23.80	23.70	42
11 Mar 2024	23.98	23.98	23.93	23.91	23.80	1
08 Mar 2024	23.89	23.97	23.85	23.90	23.79	635
07 Mar 2024	23.76	23.92	23.76	23.88	23.77	952
06 Mar 2024	23.79	23.88	23.46	23.85	23.75	348
05 Mar 2024	23.47	23.75	23.47	23.67	23.56	284
04 Mar 2024	23.75	23.89	23.59	23.69	23.59	1,923
01 Mar 2024	23.82	23.82	23.68	23.78	23.67	9
29 Feb 2024	23.57	23.89	23.41	23.52	23.42	1,784
28 Feb 2024	23.50	23.89	23.43	23.47	23.36	37
27 Feb 2024	23.60	23.73	23.55	23.67	23.57	1,004
26 Feb 2024	23.57	23.68	23.53	23.61	23.50	3,221
23 Feb 2024	23.69	24.05	23.69	23.73	23.62	174
22 Feb 2024	23.70	23.91	23.70	23.81	23.70	12
21 Feb 2024	23.64	23.70	23.53	23.65	23.54	1,302
20 Feb 2024	23.50	23.68	23.49	23.58	23.47	279
19 Feb 2024	23.50	23.58	23.36	23.51	23.41	572
16 Feb 2024	23.45	23.45	23.24	23.44	23.34	64
15 Feb 2024	23.27	23.27	23.09	23.18	23.08	1,386
14 Feb 2024	22.96	23.23	22.96	23.10	23.00	1,743
13 Feb 2024	23.30	23.44	23.00	23.04	22.94	3,135
12 Feb 2024	23.18	23.32	23.18	23.37	23.26	5
09 Feb 2024	23.13	23.24	23.01	23.14	23.03	4,139
08 Feb 2024	23.47	23.68	23.25	23.27	23.16	737
07 Feb 2024	23.50	23.56	23.08	23.50	23.39	249
06 Feb 2024	23.34	23.37	23.24	23.42	23.32	156
05 Feb 2024	23.00	23.10	22.76	22.88	22.78	1,192
02 Feb 2024	23.23	23.50	22.88	22.93	22.83	142
01 Feb 2024	23.08	23.13	23.07	23.12	23.01	42
31 Jan 2024	23.03	23.17	22.99	23.17	23.07	15,041
30 Jan 2024	23.70	23.70	23.10	23.08	22.98	893
29 Jan 2024	23.36	23.52	23.25	23.28	23.18	1,529
26 Jan 2024	23.23	23.31	23.15	23.27	23.17	2
25 Jan 2024	23.23	23.38	23.15	23.22	23.11	3,778
24 Jan 2024	23.00	23.03	23.00	23.14	23.04	65,000
23 Jan 2024	21.77	22.55	21.77	22.47	22.36	925
22 Jan 2024	22.47	22.47	22.31	22.36	22.26	674
19 Jan 2024	22.26	22.92	22.26	22.53	22.43	5
18 Jan 2024	22.60	22.66	22.60	22.55	22.45	623
17 Jan 2024	22.64	22.67	22.50	22.52	22.42	3,492
16 Jan 2024	23.03	23.70	23.00	23.02	22.91	2,181
15 Jan 2024	23.23	23.67	23.02	23.30	23.19	345
12 Jan 2024	23.26	23.52	23.00	23.32	23.22	111
11 Jan 2024	23.09	23.25	23.00	23.00	22.90	1,679
10 Jan 2024	23.15	23.33	23.08	23.10	23.00	1,578
09 Jan 2024	23.26	23.41	23.08	23.19	23.09	950
08 Jan 2024	23.44	23.51	23.30	23.39	23.29	1,164
05 Jan 2024	23.39	23.58	23.38	23.49	23.39	568
04 Jan 2024	23.44	23.58	23.36	23.41	23.31	482
03 Jan 2024	23.45	23.58	23.45	23.43	23.32	12
02 Jan 2024	23.68	23.70	23.30	23.40	23.29	531
29 Dec 2023	23.40	23.69	23.40	23.57	23.46	660
28 Dec 2023	23.50	23.60	23.36	23.46	23.36	8,085
27 Dec 2023	23.50	23.50	23.25	23.39	23.28	395
22 Dec 2023	22.95	23.07	22.86	23.05	22.95	1,000
21 Dec 2023	22.89	22.97	22.80	22.91	22.80	5,000
20 Dec 2023	22.87	23.03	22.82	22.86	22.76	644
19 Dec 2023	22.76	22.90	22.70	22.95	22.85	554
18 Dec 2023	22.75	22.83	22.65	22.71	22.61	67
15 Dec 2023	22.75	23.15	22.63	22.73	22.62	1,929
14 Dec 2023	22.74	22.99	22.72	22.86	22.76	7,096
14 Dec 2023	0.2199 Dividend
13 Dec 2023	22.65	22.97	22.25	22.66	22.34	453
12 Dec 2023	22.73	23.09	22.53	22.62	22.30	308
11 Dec 2023	22.50	22.94	22.50	22.59	22.27	36
08 Dec 2023	22.48	22.89	22.48	22.52	22.20	940
07 Dec 2023	22.60	22.89	22.50	22.50	22.18	2,400
06 Dec 2023	22.68	22.92	22.52	22.65	22.32	277
05 Dec 2023	23.20	23.70	22.42	22.47	22.15	1,114
04 Dec 2023	22.61	23.22	22.61	22.55	22.23	29
01 Dec 2023	23.12	23.12	22.46	22.59	22.27	1,307
30 Nov 2023	22.46	22.71	22.32	22.46	22.14	132
29 Nov 2023	22.59	22.61	22.50	22.47	22.15	380
28 Nov 2023	22.64	22.82	22.30	22.70	22.38	242
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,079.70+117.90(+0.31%)

HANG SENG16,385.87+134.03(+0.82%)

CRUDE OIL82.73+0.04(+0.05%)

GOLD FUTURES2,397.00+8.60(+0.36%)

DOW37,722.10-31.21(-0.08%)

Bitcoin GBP50,582.69+1,081.96(+2.19%)

Best mortgage deals of the week

Invesco FTSE EM Hi Div LwVol ETF USD Inc (EMHD.L)

NIKKEI 225
38,079.70
+117.90(+0.31%)

HANG SENG
16,385.87
+134.03(+0.82%)

CRUDE OIL
82.73
+0.04(+0.05%)

GOLD FUTURES
2,397.00
+8.60(+0.36%)

DOW
37,722.10
-31.21(-0.08%)

Bitcoin GBP
50,582.69
+1,081.96(+2.19%)