Skip to main content
logo
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
27.00
+0.14 (0.54%)
At close: Sep 17, 2025, 4:00 PM EDT
27.00
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202526.8427.0526.8427.0027.000.54%32,938
Sep 16, 202526.9326.9326.7226.8626.860.21%70,792
Sep 15, 202526.8126.8926.7526.8026.800.22%16,262
Sep 12, 202526.7526.7826.6426.7426.740.41%23,096
Sep 11, 202526.6226.7426.5326.6326.630.44%34,755
Sep 10, 202526.5826.6326.4126.5126.510.66%851,161
Sep 9, 202526.4226.4826.3426.3426.34-0.11%44,723
Sep 8, 202526.4226.4326.3226.3726.37-0.08%29,384
Sep 5, 202526.4526.5026.3726.3926.390.65%13,664
Sep 4, 202526.2526.3226.1526.2226.220.23%37,171
Sep 3, 202526.1926.2926.1526.1626.160.08%25,703
Sep 2, 202526.1426.2326.0826.1426.14-0.49%39,016
Aug 29, 202526.3026.3426.2626.2726.27-0.53%21,866
Aug 28, 202526.4626.5226.4126.4126.410.23%20,834
Aug 27, 202526.3926.4526.3026.3526.35-0.57%220,123
Aug 26, 202526.5126.5626.4226.5026.50-0.60%26,075
Aug 25, 202526.7026.7426.6426.6626.66-0.74%21,867
Aug 22, 202526.5026.8726.5026.8626.861.40%16,518
Aug 21, 202526.4826.5226.4126.4926.49-0.11%19,908
Aug 20, 202526.5126.5226.4026.5226.520.28%12,988
Aug 19, 202526.5026.5426.4026.4526.45-0.50%15,842
Aug 18, 202526.5826.6326.5026.5826.580.11%13,364
Aug 15, 202526.6326.6326.5126.5526.550.04%10,041
Aug 14, 202526.5326.6226.5026.5426.54-0.47%10,016
Aug 13, 202526.7126.7326.6426.6726.670.28%33,480
Aug 12, 202526.5026.5926.4626.5926.590.95%24,191
Aug 11, 202526.2926.3826.2926.3426.34-0.27%69,708
Aug 8, 202526.4326.4726.3526.4126.410.25%37,498
Aug 7, 202526.2626.3526.2526.3526.350.36%28,227
Aug 6, 202526.1426.2926.1026.2526.250.57%277,415
Aug 5, 202526.0726.1726.0426.1026.100.69%24,990
Aug 4, 202525.9025.9825.8625.9225.920.50%32,175
Aug 1, 202525.7725.8425.6725.7925.790.29%35,657
Jul 31, 202525.6525.7925.6425.7225.72-0.17%42,061
Jul 30, 202525.8825.9025.7525.7625.76-0.33%104,555
Jul 29, 202525.8625.8725.7925.8525.85-0.14%27,420
Jul 28, 202525.9725.9725.8225.8825.88-0.69%25,716
Jul 25, 202526.0526.0625.9826.0626.06-0.27%24,425
Jul 24, 202526.1426.1926.0126.1326.13-0.61%31,747
Jul 23, 202526.1526.3226.1026.2926.291.15%69,360
Jul 22, 202525.9526.0125.9425.9925.99-0.08%80,837
Jul 21, 202526.0026.1225.9726.0126.01-0.19%19,185
Jul 18, 202526.1526.1526.0126.0626.06-0.19%13,412
Jul 17, 202526.0226.1125.9526.1126.110.46%39,057
Jul 16, 202525.8425.9925.8125.9925.990.27%35,968
Jul 15, 202525.9926.0025.8825.9225.92-0.46%42,403
Jul 14, 202526.0626.0625.9726.0426.040.01%26,352
Jul 11, 202526.0626.0725.8426.0426.04-0.35%70,027
Jul 10, 202526.1126.1526.0526.1326.130.04%38,513
Jul 9, 202526.1226.1826.0926.1226.12-0.46%77,950