Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
25.87
+0.05 (0.19%)
Jun 6, 2025, 4:00 PM - Market closed
EELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.94 | 25.94 | 25.79 | 25.87 | 25.87 | 0.19% | 17,618 |
| Jun 5, 2025 | 25.96 | 25.96 | 25.71 | 25.82 | 25.82 | 0.31% | 28,333 |
| Jun 4, 2025 | 25.78 | 25.82 | 25.73 | 25.74 | 25.74 | 0.35% | 33,354 |
| Jun 3, 2025 | 25.60 | 25.73 | 25.56 | 25.65 | 25.65 | 0.12% | 24,446 |
| Jun 2, 2025 | 25.56 | 25.67 | 25.48 | 25.62 | 25.62 | 0.12% | 84,520 |
| May 30, 2025 | 25.57 | 25.62 | 25.49 | 25.59 | 25.59 | -0.89% | 40,026 |
| May 29, 2025 | 25.76 | 25.84 | 25.73 | 25.82 | 25.82 | -0.12% | 54,615 |
| May 28, 2025 | 25.86 | 25.87 | 25.80 | 25.85 | 25.85 | -0.12% | 38,159 |
| May 27, 2025 | 25.90 | 25.97 | 25.83 | 25.88 | 25.88 | -0.27% | 58,935 |
| May 23, 2025 | 25.79 | 25.97 | 25.62 | 25.95 | 25.95 | 0.82% | 152,941 |
| May 22, 2025 | 25.85 | 25.86 | 25.65 | 25.74 | 25.74 | -0.50% | 64,847 |
| May 21, 2025 | 25.95 | 26.01 | 25.78 | 25.87 | 25.87 | -0.15% | 35,172 |
| May 20, 2025 | 25.78 | 25.93 | 25.78 | 25.91 | 25.91 | -0.12% | 25,859 |
| May 19, 2025 | 25.66 | 25.95 | 25.66 | 25.94 | 25.94 | 0.27% | 26,167 |
| May 16, 2025 | 25.86 | 25.88 | 25.76 | 25.87 | 25.87 | -0.08% | 25,922 |
| May 15, 2025 | 25.94 | 25.94 | 25.83 | 25.89 | 25.89 | 0.27% | 36,884 |
| May 14, 2025 | 25.86 | 25.87 | 25.65 | 25.82 | 25.82 | 0.10% | 30,807 |
| May 13, 2025 | 25.62 | 25.84 | 25.62 | 25.80 | 25.80 | 0.88% | 79,814 |
| May 12, 2025 | 25.60 | 25.70 | 25.46 | 25.57 | 25.57 | 0.14% | 37,872 |
| May 9, 2025 | 25.56 | 25.66 | 25.44 | 25.54 | 25.54 | 0.73% | 16,099 |
| May 8, 2025 | 25.45 | 25.54 | 25.34 | 25.35 | 25.35 | -0.31% | 29,580 |
| May 7, 2025 | 25.49 | 25.49 | 25.28 | 25.43 | 25.43 | -0.05% | 23,363 |
| May 6, 2025 | 25.29 | 25.51 | 25.29 | 25.44 | 25.44 | -0.29% | 38,620 |
| May 5, 2025 | 25.66 | 25.66 | 25.48 | 25.52 | 25.52 | 0.37% | 245,960 |
| May 2, 2025 | 25.39 | 25.43 | 25.26 | 25.42 | 25.42 | 1.84% | 65,897 |
| May 1, 2025 | 25.08 | 25.13 | 24.89 | 24.96 | 24.96 | -0.12% | 30,401 |
| Apr 30, 2025 | 24.80 | 25.07 | 24.80 | 24.99 | 24.99 | 0.36% | 60,780 |
| Apr 29, 2025 | 24.90 | 24.95 | 24.81 | 24.90 | 24.90 | 0.20% | 22,492 |
| Apr 28, 2025 | 24.78 | 24.86 | 24.71 | 24.85 | 24.85 | 0.29% | 43,550 |
| Apr 25, 2025 | 24.67 | 24.78 | 24.62 | 24.78 | 24.78 | 0.21% | 67,186 |
| Apr 24, 2025 | 24.55 | 24.77 | 24.55 | 24.73 | 24.73 | 1.39% | 62,803 |
| Apr 23, 2025 | 24.43 | 24.60 | 24.36 | 24.39 | 24.39 | 0.29% | 25,016 |
| Apr 22, 2025 | 24.17 | 24.40 | 24.17 | 24.32 | 24.32 | 0.87% | 40,406 |
| Apr 21, 2025 | 24.25 | 24.25 | 23.96 | 24.11 | 24.11 | -0.17% | 71,857 |
| Apr 17, 2025 | 24.14 | 24.23 | 23.96 | 24.15 | 24.15 | 0.79% | 25,538 |
| Apr 16, 2025 | 24.08 | 24.16 | 23.89 | 23.96 | 23.96 | -0.04% | 84,503 |
| Apr 15, 2025 | 23.94 | 24.08 | 23.89 | 23.97 | 23.97 | 0.25% | 26,463 |
| Apr 14, 2025 | 23.91 | 24.02 | 23.78 | 23.91 | 23.91 | 0.72% | 43,253 |
| Apr 11, 2025 | 23.64 | 23.82 | 23.49 | 23.74 | 23.74 | 1.84% | 108,996 |
| Apr 10, 2025 | 23.34 | 23.49 | 23.10 | 23.31 | 23.31 | -1.10% | 59,548 |
| Apr 9, 2025 | 22.38 | 23.62 | 22.38 | 23.57 | 23.57 | 4.25% | 149,344 |
| Apr 8, 2025 | 23.13 | 23.13 | 22.40 | 22.61 | 22.61 | -0.04% | 170,411 |
| Apr 7, 2025 | 22.65 | 22.98 | 22.35 | 22.62 | 22.62 | -1.99% | 190,792 |
| Apr 4, 2025 | 23.58 | 23.59 | 23.05 | 23.08 | 23.08 | -4.03% | 136,726 |
| Apr 3, 2025 | 24.05 | 24.22 | 24.03 | 24.05 | 24.05 | -1.03% | 57,966 |
| Apr 2, 2025 | 24.38 | 24.38 | 24.24 | 24.30 | 24.30 | 0.12% | 52,292 |
| Apr 1, 2025 | 24.23 | 24.40 | 24.20 | 24.27 | 24.27 | -0.05% | 151,744 |
| Mar 31, 2025 | 24.15 | 24.31 | 24.12 | 24.28 | 24.28 | 0.42% | 35,269 |
| Mar 28, 2025 | 24.38 | 24.44 | 24.16 | 24.18 | 24.18 | -1.55% | 64,243 |
| Mar 27, 2025 | 24.43 | 24.57 | 24.42 | 24.56 | 24.56 | 0.66% | 43,553 |