Skip to main content
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
24.93
-0.03 (-0.12%)
Oct 31, 2024, 3:59 PM EDT - Market closed

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.8924.9724.8224.9324.93-0.12%57,630
Oct 30, 202424.9525.0424.9324.9624.96-0.52%16,538
Oct 29, 202425.1025.2525.0925.0925.09-0.28%74,800
Oct 28, 202425.1225.2425.1225.1625.160.44%37,800
Oct 25, 202425.1525.2425.0525.0525.05-0.32%61,039
Oct 24, 202425.2125.2125.0325.1325.130.36%29,900
Oct 23, 202425.1325.2225.0225.0425.04-0.87%74,700
Oct 22, 202425.2625.4125.2625.2625.26-0.32%51,100
Oct 21, 202425.4425.4725.3225.3425.34-0.82%29,600
Oct 18, 202425.5625.5825.4925.5525.550.39%23,330
Oct 17, 202425.4325.4625.3925.4525.450.08%19,100
Oct 16, 202425.4725.4725.4025.4325.430.51%34,300
Oct 15, 202425.4225.4725.2625.3025.30-0.67%47,127
Oct 14, 202425.3525.4925.3525.4725.470.12%39,340
Oct 11, 202425.3325.5025.3325.4425.440.24%58,943
Oct 10, 202425.3025.4125.2925.3825.380.44%52,410
Oct 9, 202425.3125.4125.2625.2725.27-0.79%24,344
Oct 8, 202425.4825.5325.3725.4725.47-0.20%294,500
Oct 7, 202425.6025.6725.4425.5225.52-0.51%26,427
Oct 4, 202425.5425.6625.4525.6525.650.51%41,929
Oct 3, 202425.4425.6825.4325.5225.52-1.16%42,203
Oct 2, 202425.9125.9125.8025.8225.82-0.19%62,719
Oct 1, 202426.0426.1025.8325.8725.87-0.84%224,033
Sep 30, 202426.1426.2025.9326.0926.09-0.65%40,000
Sep 27, 202426.4826.4826.2226.2626.26-0.23%57,738
Sep 26, 202426.2526.4126.1826.3226.321.23%57,500
Sep 25, 202426.2026.2026.0026.0026.00-0.46%58,300
Sep 24, 202425.9926.1725.9626.1226.121.67%38,907
Sep 23, 202425.7325.7725.6225.6925.69-0.96%39,315
Sep 20, 202426.0126.1225.9325.9425.66-0.54%55,332
Sep 19, 202426.0326.1325.9226.0825.801.32%62,100
Sep 18, 202425.8025.9725.7225.7425.46-0.16%135,906
Sep 17, 202425.8225.8925.7125.7825.500.16%37,600
Sep 16, 202425.7425.7925.6325.7425.460.39%26,900
Sep 13, 202425.7425.7525.6025.6425.361.10%24,444
Sep 12, 202425.3225.4225.2425.3625.080.44%20,302
Sep 11, 202425.1725.2825.0425.2524.98-49,300
Sep 10, 202425.3025.3525.1725.2524.98-23,534
Sep 9, 202425.3025.3825.2125.2524.980.20%36,600
Sep 6, 202425.6025.6025.2025.2024.93-0.59%26,643
Sep 5, 202425.3825.4825.2525.3525.070.88%33,230
Sep 4, 202425.0825.2625.0825.1324.86-0.16%80,100
Sep 3, 202425.1925.2725.0125.1724.90-0.47%60,330
Aug 30, 202425.3625.4225.2625.2925.02-0.16%29,200
Aug 29, 202425.3625.4225.3025.3325.05-0.39%38,801
Aug 28, 202425.4625.4825.3425.4325.15-0.16%45,400
Aug 27, 202425.5025.5125.4025.4725.190.08%25,800
Aug 26, 202425.5525.6025.4025.4525.17-0.16%44,600
Aug 23, 202425.2325.5225.2325.4925.211.88%43,448
Aug 22, 202425.2025.2225.0025.0224.75-0.87%29,431
Aug 21, 202425.3125.3425.2225.2424.970.32%32,136
Aug 20, 202425.2425.3225.1225.1624.89-0.32%40,013
Aug 19, 202425.2025.3325.0625.2424.971.45%49,500
Aug 16, 202424.7824.9424.7724.8824.610.69%45,300
Aug 15, 202424.8424.8424.6924.7124.440.24%32,000
Aug 14, 202424.6224.6924.6024.6524.380.20%35,140
Aug 13, 202424.4524.6024.4424.6024.331.03%64,808
Aug 12, 202424.3524.5524.3324.3524.09-36,500
Aug 9, 202424.2724.4224.2724.3524.090.45%47,400
Aug 8, 202424.0224.2524.0124.2423.981.85%43,600
Aug 7, 202424.0724.0823.8023.8023.540.13%57,600
Aug 6, 202423.5823.8123.5623.7723.510.98%77,247
Aug 5, 202423.1923.6323.1923.5423.28-2.81%98,749
Aug 2, 202424.2424.2724.1324.2223.96-0.21%119,400
Aug 1, 202424.3824.5524.1524.2724.01-0.86%77,600
Jul 31, 202424.4624.5024.3724.4824.211.45%46,711
Jul 30, 202424.1424.1724.0724.1323.87-0.21%50,542
Jul 29, 202424.2324.2324.1224.1823.920.12%55,007
Jul 26, 202424.1824.1824.0924.1523.890.71%58,631
Jul 25, 202423.9624.0723.9223.9823.72-0.33%34,729
Jul 24, 202424.1024.1423.9324.0623.80-0.46%34,733
Jul 23, 202424.2724.3124.1424.1723.91-0.41%59,618
Jul 22, 202424.1724.2824.1724.2724.010.66%74,732
Jul 19, 202424.1924.2224.1024.1123.85-0.58%39,000
Jul 18, 202424.3924.4524.2424.2523.99-0.45%196,800
Jul 17, 202424.4024.4224.3224.3624.10-0.45%68,716
Jul 16, 202424.4124.4724.3224.4724.200.70%62,019
Jul 15, 202424.4424.4424.2924.3024.04-0.61%106,721
Jul 12, 202424.3524.5124.3524.4524.190.53%51,800
Jul 11, 202424.3324.3524.2624.3224.060.66%46,905
Jul 10, 202424.0324.1724.0324.1623.900.75%93,116
Jul 9, 202423.9224.0423.9223.9823.72-0.08%1,004,340
Jul 8, 202424.0524.0523.9824.0023.74-0.12%27,500
Jul 5, 202423.9524.0323.8924.0323.770.75%40,300
Jul 3, 202423.7023.8923.7023.8523.591.06%40,700
Jul 2, 202423.5723.6223.5123.6023.340.21%60,549
Jul 1, 202423.6223.6723.5523.5523.29-0.08%50,933
Jun 28, 202423.5623.6923.5323.5723.310.43%83,900
Jun 27, 202423.5623.6223.4423.4723.210.21%41,800
Jun 26, 202423.4723.4823.4023.4223.17-0.68%32,000
Jun 25, 202423.7023.7023.5423.5823.32-0.51%95,100
Jun 24, 202423.6823.7823.6823.7023.44-0.67%38,600
Jun 21, 202423.8723.9323.8423.8623.31-0.13%109,721
Jun 20, 202423.9423.9823.8423.8923.33-0.21%92,600
Jun 18, 202423.8823.9723.8523.9423.380.76%36,900
Jun 17, 202423.6423.8023.5923.7623.210.51%39,100
Jun 14, 202423.5423.6623.5423.6423.090.13%37,300
Jun 13, 202423.7523.7523.5523.6123.06-0.71%74,445
Jun 12, 202423.8723.8723.6523.7823.230.59%134,200
Jun 11, 202423.5823.6723.5523.6423.09-0.34%74,900