Skip to main content
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
24.58
-0.10 (-0.39%)
Feb 21, 2025, 3:50 PM EST - Market closed

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.6824.7424.5024.5824.58-0.39%45,497
Feb 20, 202524.7424.7424.6124.6824.680.41%16,750
Feb 19, 202524.5824.6524.5124.5824.58-0.32%30,580
Feb 18, 202524.6524.7524.6424.6624.660.28%26,208
Feb 14, 202524.5924.7224.5724.5924.590.12%50,426
Feb 13, 202524.4524.5724.3524.5624.560.77%21,629
Feb 12, 202524.2824.4624.2424.3724.370.28%108,279
Feb 11, 202524.2824.3424.2424.3024.300.22%25,786
Feb 10, 202524.2024.3024.1824.2524.250.62%682,155
Feb 7, 202524.2824.3024.0724.1024.10-0.86%21,139
Feb 6, 202524.1624.3124.1524.3124.310.48%37,036
Feb 5, 202524.1424.2424.1424.2024.20-0.14%21,783
Feb 4, 202524.1024.3024.0924.2324.230.87%38,223
Feb 3, 202523.8524.0823.8124.0224.020.25%65,262
Jan 31, 202524.1624.1923.9623.9623.96-0.70%34,812
Jan 30, 202524.0224.2424.0224.1324.130.71%43,187
Jan 29, 202524.0124.0723.9523.9623.96-0.23%37,180
Jan 28, 202523.8824.0223.8524.0224.020.20%30,601
Jan 27, 202523.8623.9923.8523.9723.97-0.02%67,653
Jan 24, 202524.0124.0623.9623.9723.970.50%91,051
Jan 23, 202523.8923.9423.8023.8523.85-0.05%38,602
Jan 22, 202523.8823.9223.8423.8623.860.28%60,695
Jan 21, 202523.7623.9323.7023.8023.801.06%80,786
Jan 17, 202523.4923.6323.4923.5523.550.47%22,120
Jan 16, 202523.4723.5023.4023.4423.44-0.69%52,373
Jan 15, 202523.5323.6023.4723.6023.601.03%32,282
Jan 14, 202523.2423.3623.2423.3623.360.78%34,062
Jan 13, 202523.1323.2223.1323.1823.18-222,463
Jan 10, 202523.1423.2323.1323.1823.18-0.86%114,906
Jan 8, 202523.3723.4123.3523.3823.38-0.37%85,909
Jan 7, 202523.6623.6623.4623.4723.470.17%42,043
Jan 6, 202523.5223.5523.4323.4323.430.17%57,264
Jan 3, 202523.3923.4323.3323.3923.390.26%87,162
Jan 2, 202523.4223.4623.3023.3323.33-0.34%101,367
Dec 31, 202423.5223.5323.4023.4123.41-0.13%46,781
Dec 30, 202423.4923.5323.4223.4423.44-0.51%57,781
Dec 27, 202423.5523.6223.4823.5623.56-0.13%125,871
Dec 26, 202423.6023.6423.5723.5923.59-0.03%59,223
Dec 24, 202423.5623.6123.5023.6023.600.46%28,487
Dec 23, 202423.5623.5723.4423.4923.49-1.59%39,388
Dec 20, 202423.7923.9623.7623.8723.510.30%142,404
Dec 19, 202423.9023.9023.7723.8023.440.25%161,992
Dec 18, 202424.3424.3423.7023.7423.38-2.22%111,721
Dec 17, 202424.1724.2824.1224.2823.91-0.74%32,335
Dec 16, 202424.3624.5224.3624.4624.09-0.16%27,119
Dec 13, 202424.5724.5724.4924.5024.13-0.16%26,114
Dec 12, 202424.5924.6224.4924.5424.16-0.69%99,914
Dec 11, 202424.6724.8024.6424.7124.330.24%84,020
Dec 10, 202424.8424.8424.6224.6524.27-0.60%19,291
Dec 9, 202424.7524.8724.6824.8024.420.49%123,247
Dec 6, 202424.7124.7524.5724.6824.30-22,893
Dec 5, 202424.5924.7124.5924.6824.300.73%51,364
Dec 4, 202424.4724.5824.4424.5024.130.08%126,996
Dec 3, 202424.3824.5224.3224.4824.110.41%62,718
Dec 2, 202424.5024.5024.2724.3824.01-0.33%137,421
Nov 29, 202424.2624.5124.2624.4624.09-0.37%12,894
Nov 27, 202424.6124.7024.4124.5524.180.12%28,217
Nov 26, 202424.6324.6724.5024.5224.15-0.16%33,350
Nov 25, 202424.6424.7224.5024.5624.18-0.08%46,701
Nov 22, 202424.4724.5824.4624.5824.200.45%41,096
Nov 21, 202424.4824.5624.4524.4724.10-0.20%50,147
Nov 20, 202424.5624.5924.4424.5224.15-0.37%114,959
Nov 19, 202424.4824.7024.4824.6124.230.08%66,431
Nov 18, 202424.5624.6424.4924.5924.211.07%34,315
Nov 15, 202424.4724.4724.3024.3323.96-0.12%115,034
Nov 14, 202424.4124.4324.3124.3623.99-0.49%41,001
Nov 13, 202424.5424.5424.4024.4824.11-0.08%28,759
Nov 12, 202424.5524.6124.4024.5024.13-0.97%37,743
Nov 11, 202424.9024.9024.6724.7424.36-0.84%23,537
Nov 8, 202424.9825.0424.9024.9524.57-1.34%44,938
Nov 7, 202425.3825.3825.1725.2924.901.12%44,539
Nov 6, 202424.9825.0424.8425.0124.63-1.15%562,982
Nov 5, 202425.2525.3125.1525.3024.910.84%29,465
Nov 4, 202425.1225.2325.0425.0924.710.44%35,577
Nov 1, 202424.9925.0724.8524.9824.600.20%239,808
Oct 31, 202424.8924.9724.8224.9324.55-0.12%57,630
Oct 30, 202424.9525.0424.9324.9624.58-0.52%16,538
Oct 29, 202425.1025.2525.0925.0924.71-0.28%74,792
Oct 28, 202425.1225.2425.1225.1624.780.44%37,788
Oct 25, 202425.1525.2425.0525.0524.67-0.32%61,039
Oct 24, 202425.2125.2125.0325.1324.750.36%29,858
Oct 23, 202425.1325.2225.0225.0424.66-0.87%74,656
Oct 22, 202425.2625.4125.2625.2624.87-0.32%51,065
Oct 21, 202425.4425.4725.3225.3424.95-0.82%29,600
Oct 18, 202425.5625.5825.4925.5525.160.40%23,330
Oct 17, 202425.4325.4625.3925.4525.060.07%19,058
Oct 16, 202425.4725.4725.4025.4325.040.52%34,279
Oct 15, 202425.4225.4725.2625.3024.91-0.66%47,127
Oct 14, 202425.3525.4925.3525.4725.080.11%39,340
Oct 11, 202425.3325.5025.3325.4425.050.24%58,943
Oct 10, 202425.3025.4125.2925.3824.990.43%52,410
Oct 9, 202425.3125.4125.2625.2724.88-0.80%24,344
Oct 8, 202425.4825.5325.3725.4725.08-0.17%294,480
Oct 7, 202425.6025.6725.4425.5225.13-0.52%26,427
Oct 4, 202425.5425.6625.4525.6525.260.51%41,929
Oct 3, 202425.4425.6825.4325.5225.13-1.16%42,203
Oct 2, 202425.9125.9125.8025.8225.43-0.19%62,466
Oct 1, 202426.0426.1025.8325.8725.47-0.84%224,033
Sep 30, 202426.1426.2025.9326.0925.69-0.65%39,990
Sep 27, 202426.4826.4826.2226.2625.86-0.23%57,738