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

EELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	27.74	27.82	27.57	27.74	27.74	0.11%	42,355
Jan 7, 2026	27.71	27.77	27.53	27.71	27.71	-0.07%	220,014
Jan 6, 2026	27.80	27.90	27.65	27.73	27.73	0.47%	57,658
Jan 5, 2026	27.50	27.65	27.50	27.60	27.60	-	34,336
Jan 2, 2026	27.62	27.72	27.50	27.60	27.60	0.62%	90,632
Dec 31, 2025	27.47	27.58	27.43	27.43	27.43	-0.22%	20,297
Dec 30, 2025	27.44	27.57	27.44	27.49	27.49	0.08%	59,046
Dec 29, 2025	27.43	27.50	27.40	27.47	27.47	-0.58%	26,001
Dec 26, 2025	27.66	27.74	27.51	27.63	27.63	0.44%	34,696
Dec 24, 2025	27.47	27.55	27.46	27.51	27.51	0.18%	12,542
Dec 23, 2025	27.30	27.51	27.30	27.46	27.46	0.51%	23,689
Dec 22, 2025	27.36	27.45	27.20	27.32	27.32	0.33%	284,211
Dec 19, 2025	27.35	27.61	27.23	27.23	27.13	-0.11%	65,239
Dec 18, 2025	27.20	27.36	27.19	27.26	27.16	0.78%	74,566
Dec 17, 2025	27.23	27.35	27.04	27.05	26.95	-1.13%	40,458
Dec 16, 2025	27.33	27.38	27.25	27.36	27.26	-0.22%	16,791
Dec 15, 2025	27.46	27.55	27.40	27.42	27.32	0.22%	37,289
Dec 12, 2025	27.55	27.64	27.30	27.36	27.26	-0.36%	146,987
Dec 11, 2025	27.32	27.51	27.29	27.46	27.36	0.70%	18,889
Dec 10, 2025	27.26	27.35	27.10	27.27	27.17	0.48%	35,287
Dec 9, 2025	27.15	27.23	27.10	27.14	27.04	0.15%	52,905
Dec 8, 2025	27.27	27.27	27.05	27.10	27.00	-0.35%	47,423
Dec 5, 2025	27.53	27.53	27.16	27.20	27.10	-0.49%	26,488
Dec 4, 2025	27.41	27.41	27.27	27.33	27.23	0.39%	193,314
Dec 3, 2025	27.14	27.29	27.14	27.23	27.13	0.47%	13,338
Dec 2, 2025	27.10	27.12	27.01	27.10	27.00	0.51%	41,724
Dec 1, 2025	26.94	27.05	26.90	26.96	26.86	-0.59%	111,295
Nov 28, 2025	27.00	27.14	26.95	27.12	27.02	0.29%	10,225
Nov 26, 2025	27.00	27.10	26.97	27.04	26.94	0.52%	14,931

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.