Invesco S&P Emerging Markets Low Volatility ETF (EELV)

EELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	27.70	27.89	27.61	27.90	-	1.57%	24,686
Mar 20, 2026	28.01	28.01	27.47	27.47	27.47	-2.17%	144,712
Mar 19, 2026	27.81	28.22	27.77	28.08	28.08	0.47%	66,562
Mar 18, 2026	28.12	28.30	27.95	27.95	27.95	-1.20%	28,788
Mar 17, 2026	28.32	28.47	28.26	28.29	28.29	0.35%	60,271
Mar 16, 2026	28.10	28.23	28.01	28.19	28.19	1.48%	46,041
Mar 13, 2026	28.21	28.21	27.77	27.78	27.78	-0.64%	80,964
Mar 12, 2026	28.26	28.26	27.96	27.96	27.96	-1.65%	46,105
Mar 11, 2026	28.53	28.54	28.36	28.43	28.43	-0.28%	53,862
Mar 10, 2026	28.56	28.80	28.46	28.51	28.51	0.32%	51,329
Mar 9, 2026	28.01	28.46	27.89	28.42	28.42	1.24%	132,877
Mar 6, 2026	28.00	28.20	27.91	28.07	28.07	-0.46%	56,234
Mar 5, 2026	28.47	28.47	28.05	28.20	28.20	-1.71%	213,378
Mar 4, 2026	28.57	28.70	28.47	28.69	28.69	0.77%	46,215
Mar 3, 2026	28.32	28.58	27.95	28.47	28.47	-1.93%	84,833
Mar 2, 2026	28.88	29.16	28.88	29.03	29.03	-1.83%	28,538
Feb 27, 2026	29.61	29.61	29.43	29.57	29.57	-0.24%	63,870
Feb 26, 2026	29.84	29.84	29.53	29.64	29.64	-0.74%	17,609
Feb 25, 2026	29.89	29.96	29.82	29.86	29.86	-0.23%	23,187
Feb 24, 2026	29.79	29.97	29.75	29.93	29.93	0.61%	21,975
Feb 23, 2026	29.82	29.94	29.63	29.75	29.75	-0.03%	49,845
Feb 20, 2026	29.66	29.86	29.48	29.76	29.76	0.68%	75,016
Feb 19, 2026	29.37	29.56	29.37	29.56	29.56	-0.52%	31,025
Feb 18, 2026	29.74	29.83	29.59	29.72	29.71	0.05%	45,499
Feb 17, 2026	29.56	29.70	29.43	29.70	29.70	0.41%	44,871
Feb 13, 2026	29.57	29.65	29.38	29.58	29.58	-0.07%	16,949
Feb 12, 2026	29.96	29.96	29.59	29.60	29.60	-0.50%	19,554
Feb 11, 2026	29.79	29.89	29.69	29.75	29.75	0.27%	38,030
Feb 10, 2026	29.50	29.73	29.50	29.67	29.67	0.37%	27,461
Feb 9, 2026	29.47	29.65	29.44	29.56	29.56	0.44%	50,126
Feb 6, 2026	29.39	29.48	29.24	29.43	29.43	1.48%	49,436
Feb 5, 2026	29.08	29.22	29.00	29.00	29.00	-0.68%	49,030
Feb 4, 2026	29.24	29.36	29.05	29.20	29.20	-0.10%	141,356
Feb 3, 2026	29.30	29.39	29.18	29.23	29.23	0.46%	68,948
Feb 2, 2026	28.88	29.16	28.88	29.10	29.10	0.96%	91,977
Jan 30, 2026	29.02	29.13	28.82	28.82	28.82	-1.60%	38,233
Jan 29, 2026	29.40	29.40	28.97	29.29	29.29	-0.27%	24,572
Jan 28, 2026	29.44	29.44	29.14	29.37	29.37	0.19%	46,556
Jan 27, 2026	29.16	29.33	29.07	29.32	29.31	1.58%	43,823
Jan 26, 2026	28.84	29.00	28.84	28.86	28.86	0.28%	31,243
Jan 23, 2026	28.69	28.85	28.49	28.78	28.78	0.45%	74,770
Jan 22, 2026	28.55	28.71	28.55	28.65	28.65	0.84%	31,614
Jan 21, 2026	28.20	28.41	28.20	28.41	28.41	1.14%	49,156
Jan 20, 2026	27.89	28.20	27.89	28.09	28.09	-	71,335
Jan 16, 2026	27.99	28.14	27.96	28.09	28.09	-0.14%	48,550
Jan 15, 2026	28.02	28.15	28.02	28.13	28.13	0.53%	15,321
Jan 14, 2026	27.96	28.03	27.92	27.98	27.98	0.08%	27,016
Jan 13, 2026	28.02	28.07	27.83	27.96	27.96	-0.25%	83,215
Jan 12, 2026	27.94	28.03	27.90	28.03	28.03	0.97%	72,849
Jan 9, 2026	27.88	27.88	27.68	27.76	27.76	0.07%	31,464

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.