Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
25.79
+0.07 (0.29%)
At close: Aug 1, 2025, 4:00 PM
25.79
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
EELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.77 | 25.84 | 25.67 | 25.79 | 25.79 | 0.29% | 35,657 |
| Jul 31, 2025 | 25.65 | 25.79 | 25.64 | 25.72 | 25.72 | -0.17% | 42,061 |
| Jul 30, 2025 | 25.88 | 25.90 | 25.75 | 25.76 | 25.76 | -0.33% | 104,555 |
| Jul 29, 2025 | 25.86 | 25.87 | 25.79 | 25.85 | 25.85 | -0.14% | 27,420 |
| Jul 28, 2025 | 25.97 | 25.97 | 25.82 | 25.88 | 25.88 | -0.69% | 25,716 |
| Jul 25, 2025 | 26.05 | 26.06 | 25.98 | 26.06 | 26.06 | -0.27% | 24,425 |
| Jul 24, 2025 | 26.14 | 26.19 | 26.01 | 26.13 | 26.13 | -0.61% | 31,747 |
| Jul 23, 2025 | 26.15 | 26.32 | 26.10 | 26.29 | 26.29 | 1.15% | 69,360 |
| Jul 22, 2025 | 25.95 | 26.01 | 25.94 | 25.99 | 25.99 | -0.08% | 80,837 |
| Jul 21, 2025 | 26.00 | 26.12 | 25.97 | 26.01 | 26.01 | -0.19% | 19,185 |
| Jul 18, 2025 | 26.15 | 26.15 | 26.01 | 26.06 | 26.06 | -0.19% | 13,412 |
| Jul 17, 2025 | 26.02 | 26.11 | 25.95 | 26.11 | 26.11 | 0.46% | 39,057 |
| Jul 16, 2025 | 25.84 | 25.99 | 25.81 | 25.99 | 25.99 | 0.27% | 35,968 |
| Jul 15, 2025 | 25.99 | 26.00 | 25.88 | 25.92 | 25.92 | -0.46% | 42,403 |
| Jul 14, 2025 | 26.06 | 26.06 | 25.97 | 26.04 | 26.04 | 0.01% | 26,352 |
| Jul 11, 2025 | 26.06 | 26.07 | 25.84 | 26.04 | 26.04 | -0.35% | 70,027 |
| Jul 10, 2025 | 26.11 | 26.15 | 26.05 | 26.13 | 26.13 | 0.04% | 38,513 |
| Jul 9, 2025 | 26.12 | 26.18 | 26.09 | 26.12 | 26.12 | -0.46% | 77,950 |
| Jul 8, 2025 | 26.27 | 26.27 | 26.15 | 26.24 | 26.24 | - | 39,450 |
| Jul 7, 2025 | 26.26 | 26.37 | 26.16 | 26.24 | 26.24 | -0.94% | 57,138 |
| Jul 3, 2025 | 26.41 | 26.50 | 26.28 | 26.49 | 26.49 | 0.65% | 23,590 |
| Jul 2, 2025 | 26.10 | 26.32 | 26.10 | 26.32 | 26.32 | 0.42% | 35,861 |
| Jul 1, 2025 | 26.20 | 26.21 | 26.11 | 26.21 | 26.21 | 0.34% | 72,805 |
| Jun 30, 2025 | 25.97 | 26.15 | 25.94 | 26.12 | 26.12 | 0.58% | 40,249 |
| Jun 27, 2025 | 25.96 | 26.01 | 25.85 | 25.97 | 25.97 | - | 95,799 |
| Jun 26, 2025 | 25.92 | 26.00 | 25.85 | 25.97 | 25.97 | 0.85% | 39,265 |
| Jun 25, 2025 | 25.71 | 25.76 | 25.65 | 25.75 | 25.75 | 0.23% | 43,800 |
| Jun 24, 2025 | 25.56 | 25.75 | 25.52 | 25.69 | 25.69 | 1.67% | 24,826 |
| Jun 23, 2025 | 25.16 | 25.30 | 25.10 | 25.27 | 25.27 | -1.06% | 112,263 |
| Jun 20, 2025 | 25.73 | 25.73 | 25.53 | 25.54 | 25.19 | -0.37% | 21,351 |
| Jun 18, 2025 | 25.69 | 25.75 | 25.62 | 25.64 | 25.29 | -0.33% | 64,236 |
| Jun 17, 2025 | 25.88 | 25.90 | 25.65 | 25.72 | 25.37 | -0.96% | 61,114 |
| Jun 16, 2025 | 25.96 | 26.10 | 25.96 | 25.97 | 25.62 | 0.46% | 19,022 |
| Jun 13, 2025 | 25.75 | 25.85 | 25.70 | 25.85 | 25.50 | -1.00% | 30,801 |
| Jun 12, 2025 | 25.94 | 26.11 | 25.94 | 26.11 | 25.75 | 0.13% | 23,467 |
| Jun 11, 2025 | 26.01 | 26.14 | 26.01 | 26.08 | 25.72 | 0.25% | 45,312 |
| Jun 10, 2025 | 26.00 | 26.02 | 25.92 | 26.01 | 25.65 | 0.50% | 54,984 |
| Jun 9, 2025 | 25.77 | 25.90 | 25.77 | 25.88 | 25.53 | 0.04% | 22,219 |
| Jun 6, 2025 | 25.94 | 25.94 | 25.79 | 25.87 | 25.52 | 0.19% | 17,618 |
| Jun 5, 2025 | 25.96 | 25.96 | 25.71 | 25.82 | 25.47 | 0.31% | 28,333 |
| Jun 4, 2025 | 25.78 | 25.82 | 25.73 | 25.74 | 25.39 | 0.35% | 33,354 |
| Jun 3, 2025 | 25.60 | 25.73 | 25.56 | 25.65 | 25.30 | 0.12% | 24,446 |
| Jun 2, 2025 | 25.56 | 25.67 | 25.48 | 25.62 | 25.27 | 0.12% | 84,520 |
| May 30, 2025 | 25.57 | 25.62 | 25.49 | 25.59 | 25.24 | -0.89% | 40,026 |
| May 29, 2025 | 25.76 | 25.84 | 25.73 | 25.82 | 25.47 | -0.12% | 54,615 |
| May 28, 2025 | 25.86 | 25.87 | 25.80 | 25.85 | 25.50 | -0.12% | 38,159 |
| May 27, 2025 | 25.90 | 25.97 | 25.83 | 25.88 | 25.53 | -0.27% | 58,935 |
| May 23, 2025 | 25.79 | 25.97 | 25.62 | 25.95 | 25.60 | 0.82% | 152,941 |
| May 22, 2025 | 25.85 | 25.86 | 25.65 | 25.74 | 25.39 | -0.50% | 64,847 |
| May 21, 2025 | 25.95 | 26.01 | 25.78 | 25.87 | 25.52 | -0.15% | 35,172 |