Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
UK
LSE
Inv Ft Em Hdlv (EMHD)
Inv Ft Em Hdlv (EMHD) Historical

EMHD Inv Ft Em Hdlv

23.1475

0.055 (0.24%)

Apr 25 2024 - Closed

Delayed by 15 minutes

EMHD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	23.0925	-0.03	-0.13%	23.07	23.1125	23.0475	509
Apr 23 2024	23.1225	-0.02	-0.09%	23.105	23.465	22.8375	3,625
Apr 22 2024	23.1425	-0.08	-0.33%	23.095	23.4575	22.84	1,169
Apr 19 2024	23.22	0.04	0.19%	22.995	23.4825	22.9325	192
Apr 18 2024	23.175	0.05	0.23%	23.40	23.57	22.9225	1,091
Apr 17 2024	23.1225	0.07	0.29%	23.13	23.5675	22.955	1,092
Apr 16 2024	23.055	-0.36	-1.54%	23.20	23.395	22.79	100
Apr 15 2024	23.415	0.05	0.20%	23.53	23.59	23.3425	4,267
Apr 12 2024	23.3675	-0.23	-0.97%	23.51	23.58	23.325	105
Apr 11 2024	23.5975	-0.01	-0.03%	23.5975	23.5975	23.5975	193
Apr 10 2024	23.605	-0.13	-0.54%	23.695	23.71	23.57	409
Apr 09 2024	23.7325	0.09	0.39%	23.72	23.8325	23.57	453
Apr 08 2024	23.64	0.21	0.89%	23.55	23.6575	23.45	738
Apr 05 2024	23.4325	-0.27	-1.12%	23.4325	23.4325	23.4325	18
Apr 04 2024	23.6975	0.31	1.31%	23.6975	23.6975	23.6975	0
Apr 03 2024	23.39	-0.01	-0.03%	23.34	23.5525	23.29	4,558
Apr 02 2024	23.3975	0.18	0.79%	23.40	23.55	23.3075	1,319
Mar 28 2024	23.215	0.07	0.29%	23.23	23.4475	22.86	615
Mar 27 2024	23.1475	-0.02	-0.10%	23.13	23.34	22.92	164
Mar 26 2024	23.17	-0.10	-0.43%	23.29	23.425	22.9125	372
Mar 25 2024	23.27	0.07	0.30%	23.27	23.27	23.27	0
Mar 22 2024	23.20	-0.23	-0.98%	23.23	23.585	22.9425	2,079
Mar 21 2024	23.43	0.12	0.53%	23.21	23.75	23.075	1,014
Mar 20 2024	23.3075	0.01	0.03%	23.28	23.3375	22.945	363
Mar 19 2024	23.30	-0.01	-0.02%	23.30	23.30	23.30	5
Mar 18 2024	23.305	-0.10	-0.41%	23.325	23.515	23.01	636
Mar 15 2024	23.40	-0.31	-1.29%	23.375	23.445	23.355	1,224
Mar 14 2024	23.705	0.01	0.03%	23.66	23.74	23.645	464
Mar 13 2024	23.6975	-0.11	-0.44%	23.10	23.885	23.10	4,126
Mar 12 2024	23.8025	-0.11	-0.46%	23.94	23.94	23.1925	41
Mar 11 2024	23.9125	0.01	0.05%	23.9125	23.9125	23.9125	0
Mar 08 2024	23.90	0.02	0.09%	23.885	23.98	23.835	635
Mar 07 2024	23.8775	0.02	0.09%	23.765	23.9225	23.765	952
Mar 06 2024	23.855	0.19	0.79%	23.79	23.89	23.5575	348
Mar 05 2024	23.6675	-0.03	-0.12%	23.47	23.835	23.4325	284
Mar 04 2024	23.695	-0.08	-0.35%	23.745	23.855	23.5225	1,922
Mar 01 2024	23.7775	0.25	1.08%	23.7775	23.7775	23.7775	9
Feb 29 2024	23.5225	0.05	0.23%	23.565	23.7075	23.1025	1,784
Feb 28 2024	23.4675	-0.21	-0.88%	23.50	23.735	23.0675	37
Feb 27 2024	23.675	0.07	0.28%	23.60	23.775	23.1825	1,004
Feb 26 2024	23.61	-0.12	-0.51%	23.57	23.76	23.135	3,221
Feb 23 2024	23.73	-0.08	-0.34%	23.69	23.92	23.2475	173
Feb 22 2024	23.81	0.16	0.70%	23.70	23.9275	23.235	12
Feb 21 2024	23.645	0.07	0.29%	23.64	23.6675	23.57	1,302
Feb 20 2024	23.5775	0.07	0.28%	23.495	23.6575	23.125	279
Feb 19 2024	23.5125	0.07	0.30%	23.505	23.545	23.0475	572
Feb 16 2024	23.4425	0.26	1.13%	23.4425	23.4425	23.4425	64
Feb 15 2024	23.18	0.07	0.32%	23.275	23.275	23.105	1,385
Feb 14 2024	23.105	0.07	0.28%	22.96	23.365	22.925	1,743
Feb 13 2024	23.04	-0.33	-1.41%	23.30	23.4225	22.8875	3,135
Feb 12 2024	23.37	0.23	1.02%	23.37	23.37	23.37	5
Feb 09 2024	23.135	-0.13	-0.57%	23.13	23.3725	22.935	4,139
Feb 08 2024	23.2675	-0.23	-0.99%	23.465	23.4675	23.2675	737
Feb 07 2024	23.50	0.08	0.33%	23.50	23.52	23.4975	249
Feb 06 2024	23.4225	0.54	2.37%	23.345	23.425	23.345	156
Feb 05 2024	22.88	-0.05	-0.22%	23.00	23.2125	22.7975	1,192
Feb 02 2024	22.93	-0.19	-0.81%	23.23	23.285	22.355	142
Feb 01 2024	23.1175	-0.06	-0.24%	23.075	23.34	22.515	42
Jan 31 2024	23.1725	0.09	0.40%	23.03	23.37	22.965	15,041
Jan 30 2024	23.08	-0.21	-0.88%	23.70	23.70	23.02	892
Jan 29 2024	23.285	0.01	0.05%	23.36	23.4975	22.6125	1,529
Jan 26 2024	23.2725	0.05	0.24%	23.2725	23.2725	23.2725	2

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions