Skip to main content
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
23.87
+0.07 (0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7923.9623.7623.8723.870.30%142,404
Dec 19, 202423.9023.9023.7723.8023.800.25%161,992
Dec 18, 202424.3424.3423.7023.7423.74-2.22%111,721
Dec 17, 202424.1724.2824.1224.2824.28-0.74%32,335
Dec 16, 202424.3624.5224.3624.4624.46-0.16%27,119
Dec 13, 202424.5724.5724.4924.5024.50-0.16%26,114
Dec 12, 202424.5924.6224.4924.5424.54-0.69%99,914
Dec 11, 202424.6724.8024.6424.7124.710.24%84,020
Dec 10, 202424.8424.8424.6224.6524.65-0.60%19,291
Dec 9, 202424.7524.8724.6824.8024.800.49%123,247
Dec 6, 202424.7124.7524.5724.6824.68-22,893
Dec 5, 202424.5924.7124.5924.6824.680.73%51,364
Dec 4, 202424.4724.5824.4424.5024.500.08%126,996
Dec 3, 202424.3824.5224.3224.4824.480.41%62,718
Dec 2, 202424.5024.5024.2724.3824.38-0.33%137,421
Nov 29, 202424.2624.5124.2624.4624.46-0.37%12,894
Nov 27, 202424.6124.7024.4124.5524.550.12%28,217
Nov 26, 202424.6324.6724.5024.5224.52-0.16%33,350
Nov 25, 202424.6424.7224.5024.5624.56-0.08%46,701
Nov 22, 202424.4724.5824.4624.5824.580.45%41,096
Nov 21, 202424.4824.5624.4524.4724.47-0.20%50,147
Nov 20, 202424.5624.5924.4424.5224.52-0.37%114,959
Nov 19, 202424.4824.7024.4824.6124.610.08%66,431
Nov 18, 202424.5624.6424.4924.5924.591.07%34,315
Nov 15, 202424.4724.4724.3024.3324.33-0.12%115,034
Nov 14, 202424.4124.4324.3124.3624.36-0.49%41,001
Nov 13, 202424.5424.5424.4024.4824.48-0.08%28,759
Nov 12, 202424.5524.6124.4024.5024.50-0.97%37,743
Nov 11, 202424.9024.9024.6724.7424.74-0.84%23,537
Nov 8, 202424.9825.0424.9024.9524.95-1.34%44,938
Nov 7, 202425.3825.3825.1725.2925.291.12%44,539
Nov 6, 202424.9825.0424.8425.0125.01-1.15%562,982
Nov 5, 202425.2525.3125.1525.3025.300.84%29,465
Nov 4, 202425.1225.2325.0425.0925.090.44%35,577
Nov 1, 202424.9925.0724.8524.9824.980.20%239,808
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%74,792
Oct 28, 202425.1225.2425.1225.1625.160.44%37,788
Oct 25, 202425.1525.2425.0525.0525.05-0.32%61,039
Oct 24, 202425.2125.2125.0325.1325.130.36%29,858
Oct 23, 202425.1325.2225.0225.0425.04-0.87%74,656
Oct 22, 202425.2625.4125.2625.2625.26-0.32%51,065
Oct 21, 202425.4425.4725.3225.3425.34-0.82%29,600
Oct 18, 202425.5625.5825.4925.5525.550.40%23,330
Oct 17, 202425.4325.4625.3925.4525.450.07%19,058
Oct 16, 202425.4725.4725.4025.4325.430.52%34,279
Oct 15, 202425.4225.4725.2625.3025.30-0.66%47,127
Oct 14, 202425.3525.4925.3525.4725.470.11%39,340
Oct 11, 202425.3325.5025.3325.4425.440.24%58,943
Oct 10, 202425.3025.4125.2925.3825.380.43%52,410
Oct 9, 202425.3125.4125.2625.2725.27-0.80%24,344
Oct 8, 202425.4825.5325.3725.4725.47-0.17%294,480
Oct 7, 202425.6025.6725.4425.5225.52-0.52%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%62,466
Oct 1, 202426.0426.1025.8325.8725.87-0.84%224,033
Sep 30, 202426.1426.2025.9326.0926.09-0.65%39,990
Sep 27, 202426.4826.4826.2226.2626.26-0.23%57,738
Sep 26, 202426.2526.4126.1826.3226.321.23%57,483
Sep 25, 202426.2026.2026.0026.0026.00-0.46%58,291
Sep 24, 202425.9926.1725.9626.1226.121.67%38,907
Sep 23, 202425.7325.7825.6225.6925.69-0.96%39,315
Sep 20, 202426.0126.1225.9325.9425.66-0.54%55,332
Sep 19, 202426.0326.1325.9226.0825.801.32%62,083
Sep 18, 202425.8025.9725.7225.7425.46-0.16%135,906
Sep 17, 202425.8225.8925.7125.7825.500.16%37,567
Sep 16, 202425.7425.7925.6325.7425.460.39%26,858
Sep 13, 202425.7425.7525.6025.6425.361.12%24,444
Sep 12, 202425.3225.4225.2425.3625.080.42%20,302
Sep 11, 202425.1725.2825.0425.2524.98-49,252
Sep 10, 202425.3025.3525.1725.2524.98-23,534
Sep 9, 202425.3025.3825.2125.2524.980.20%36,587
Sep 6, 202425.6025.6025.2025.2024.93-0.59%26,643
Sep 5, 202425.3825.4825.2525.3525.080.88%33,230
Sep 4, 202425.0825.2625.0825.1324.86-0.16%80,072
Sep 3, 202425.1925.2725.0125.1724.90-0.47%60,330
Aug 30, 202425.3625.4225.2625.2925.02-0.16%29,175
Aug 29, 202425.3625.4225.3025.3325.06-0.39%38,801
Aug 28, 202425.4625.4825.3425.4325.15-0.16%45,350
Aug 27, 202425.5025.5125.4025.4725.190.08%25,776
Aug 26, 202425.5525.6025.4025.4525.17-0.16%44,599
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%49,485
Aug 16, 202424.7824.9424.7724.8824.610.69%45,266
Aug 15, 202424.8424.8424.6924.7124.440.24%31,952
Aug 14, 202424.6224.6924.6024.6524.380.21%35,140
Aug 13, 202424.4524.6024.4424.6024.331.02%64,808
Aug 12, 202424.3524.5524.3324.3524.09-36,494
Aug 9, 202424.2724.4224.2724.3524.090.45%47,358
Aug 8, 202424.0224.2524.0124.2423.981.85%43,566
Aug 7, 202424.0724.0823.8023.8023.540.13%57,561
Aug 6, 202423.5823.8123.5623.7723.510.98%77,247
Aug 5, 202423.1923.6323.1923.5423.29-2.81%98,749
Aug 2, 202424.2424.2724.1324.2223.96-0.21%119,371
Aug 1, 202424.3824.5524.1524.2724.01-0.85%77,574