Inv Ft Em Hdlv Historical Data - EMHD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741714200	23.2525	0.05	0.19	23.35	23.3675	23.205	435
1741627800	23.2075	-0.21	-0.89	23.25	23.3075	23.19	26
1741368600	23.415	0	0.00	23.415	23.415	23.415	6
1741282200	23.415	0.13	0.54	23.17	23.5725	23.17	393
1741195800	23.29	0.29	1.24	23.285	23.3175	23.145	593
1741109400	23.005	-0.05	-0.22	22.78	23.005	22.77	4502
1741023000	23.055	0.07	0.30	22.82	23.055	22.82	503
1740763800	22.985	-0.16	-0.69	22.845	22.985	22.845	2359
1740677400	23.145	-0.26	-1.10	23.145	23.145	23.145	10
1740591000	23.4025	0.16	0.67	23.29	23.4175	23.29	401
1740504600	23.2475	-0.19	-0.80	23.2475	23.2475	23.2475	1
1740418200	23.435	-0.23	-0.95	23.365	23.435	23.335	2092
1740159000	23.66	0.04	0.17	23.605	23.66	23.4725	350
1740072600	23.62	0.05	0.19	23.575	25.98	23.345	1086
1739986200	23.575	0.02	0.08	23.5	23.575	23.4075	1166
1739899800	23.555	0.03	0.13	23.26	23.5775	23.26	128
1739813400	23.525	0.13	0.53	23.545	23.5525	23.4625	8034
1739554200	23.4	0.29	1.23	23.36	23.4	23.3	92
1739467800	23.115	0	0.00	22.885	23.1675	22.775	1141
1739381400	23.115	0	0.00	22.99	23.1675	22.9875	1262
1739295000	23.115	0.08	0.34	23.115	23.115	23.115	0
1739208600	23.0375	0.05	0.20	23.6	23.6	22.91	2151
1738949400	22.9925	-0.04	-0.16	22.9925	22.9925	22.9925	0
1738863000	23.03	-0.05	-0.20	23.03	23.03	23.03	1
1738776600	23.075	-0.07	-0.31	23.055	23.075	22.9	1078
1738690200	23.1475	0.17	0.74	23.1475	23.1475	23.1475	208
1738603800	22.9775	-0.29	-1.24	22.7	25.975	22.5675	825
1738344600	23.265	-0.06	-0.25	23.265	23.3425	23.23	1440
1738258200	23.3225	0.27	1.16	23.3225	23.3225	23.3225	0
1738171800	23.055	0.16	0.72	22.36	23.2775	22.36	5040
1738085400	22.89	0.04	0.15	22.89	22.89	22.89	1
1737999000	22.855	-0.09	-0.38	22.74	22.885	22.65	7430
1737739800	22.9425	0.22	0.96	22.9425	22.9425	22.9425	0
1737653400	22.725	0.08	0.33	22.725	22.725	22.725	560
1737567000	22.65	-0.04	-0.15	22.7	22.7075	22.4725	68
1737480600	22.685	-0.03	-0.14	22.685	22.685	22.685	16
1737394200	22.7175	0.16	0.69	22.43	25.62	22.3725	400
1737135000	22.5625	0.18	0.79	22.47	22.62	22.3475	855
1737048600	22.385	0.06	0.27	22.565	22.8475	22.3175	322
1736962200	22.325	0.2	0.88	22.325	22.325	22.325	4
1736875800	22.13	0.23	1.07	22.155	22.1575	22.1025	198
1736789400	21.895	-0.08	-0.38	22.01	22.1075	21.645	40
1736530200	21.9775	-0.27	-1.22	21.9775	21.9775	21.9775	10
1736443800	22.25	-0.14	-0.63	22.25	22.25	22.25	7
1736357400	22.39	-0.23	-0.99	23.28	23.28	21.8825	490
1736271000	22.615	0	0.01	23.15	25.56	22.295	2669
1736184600	22.6125	0.13	0.58	23.15	25.78	22.325	146
1735925400	22.4825	-0.1	-0.45	22.4825	22.4825	22.4825	0
1735839000	22.585	-0.09	-0.41	22.515	22.605	22.4825	87
1735666200	22.6775	0	0.00	22.6775	22.6775	22.6775	0
1735579800	22.6775	0.02	0.11	22.725	22.78	22.5225	5666
1735320600	22.6525	0.06	0.27	22.6525	22.6525	22.6525	47
1735061400	22.5925	0	0.00	22.5925	22.5925	22.5925	0
1734975000	22.5925	-0.01	-0.02	22.5925	22.5925	22.5925	6
1734715800	22.5975	-0.1	-0.45	22.63	22.63	22.45	228
1734629400	22.7	-0.24	-1.05	22.94	25.81	22.65	1012
1734543000	22.94	-0.02	-0.08	22.94	22.94	22.94	447
1734456600	22.9575	-0.14	-0.62	23.165	23.165	22.845	1062
1734370200	23.1	0	0.00	23.145	23.145	23.0825	40
1734111000	23.1	-0.19	-0.82	23.1	23.1	23.1	568
1734024600	23.29	-0.31	-1.32	23.575	26.1075	23.0125	258

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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