Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
24.27
-0.01 (-0.05%)
Apr 1, 2025, 3:59 PM EDT - Market closed
EELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.23 | 24.40 | 24.20 | 24.27 | - | -0.05% | 151,740 |
| Mar 31, 2025 | 24.15 | 24.31 | 24.12 | 24.28 | 24.28 | 0.42% | 35,269 |
| Mar 28, 2025 | 24.38 | 24.44 | 24.16 | 24.18 | 24.18 | -1.55% | 64,243 |
| Mar 27, 2025 | 24.43 | 24.57 | 24.42 | 24.56 | 24.56 | 0.66% | 43,553 |
| Mar 26, 2025 | 24.44 | 24.45 | 24.30 | 24.40 | 24.40 | 0.22% | 57,131 |
| Mar 25, 2025 | 24.41 | 24.47 | 24.21 | 24.35 | 24.35 | 0.23% | 30,617 |
| Mar 24, 2025 | 24.33 | 24.43 | 24.28 | 24.29 | 24.29 | -1.22% | 31,563 |
| Mar 21, 2025 | 24.49 | 24.66 | 24.42 | 24.59 | 24.32 | 0.08% | 106,657 |
| Mar 20, 2025 | 24.46 | 24.57 | 24.42 | 24.57 | 24.30 | -0.20% | 60,364 |
| Mar 19, 2025 | 24.55 | 24.69 | 24.51 | 24.62 | 24.35 | 0.16% | 83,962 |
| Mar 18, 2025 | 24.54 | 24.58 | 24.46 | 24.58 | 24.31 | - | 86,767 |
| Mar 17, 2025 | 24.44 | 24.64 | 24.44 | 24.58 | 24.31 | 0.82% | 40,736 |
| Mar 14, 2025 | 24.29 | 24.40 | 24.23 | 24.38 | 24.11 | 1.29% | 86,513 |
| Mar 13, 2025 | 23.99 | 24.13 | 23.99 | 24.07 | 23.80 | 0.17% | 69,744 |
| Mar 12, 2025 | 24.03 | 24.09 | 23.94 | 24.03 | 23.76 | -0.12% | 69,257 |
| Mar 11, 2025 | 24.05 | 24.11 | 23.95 | 24.06 | 23.79 | - | 40,333 |
| Mar 10, 2025 | 24.32 | 24.32 | 23.97 | 24.06 | 23.79 | -1.07% | 59,518 |
| Mar 7, 2025 | 24.23 | 24.35 | 24.17 | 24.32 | 24.05 | 0.29% | 71,454 |
| Mar 6, 2025 | 24.29 | 24.36 | 24.21 | 24.25 | 23.98 | -0.72% | 89,889 |
| Mar 5, 2025 | 24.24 | 24.49 | 24.22 | 24.43 | 24.15 | 1.77% | 74,174 |
| Mar 4, 2025 | 24.07 | 24.13 | 23.88 | 24.00 | 23.73 | -0.46% | 184,795 |
| Mar 3, 2025 | 24.24 | 24.36 | 24.03 | 24.11 | 23.84 | 0.25% | 82,261 |
| Feb 28, 2025 | 24.06 | 24.13 | 23.92 | 24.05 | 23.78 | -0.54% | 32,482 |
| Feb 27, 2025 | 24.38 | 24.41 | 24.17 | 24.18 | 23.91 | -1.39% | 37,365 |
| Feb 26, 2025 | 24.52 | 24.59 | 24.45 | 24.52 | 24.25 | -0.37% | 47,078 |
| Feb 25, 2025 | 24.55 | 24.61 | 24.44 | 24.61 | 24.34 | 0.40% | 30,809 |
| Feb 24, 2025 | 24.62 | 24.66 | 24.51 | 24.51 | 24.24 | -0.29% | 41,517 |
| Feb 21, 2025 | 24.68 | 24.74 | 24.50 | 24.58 | 24.31 | -0.39% | 45,497 |
| Feb 20, 2025 | 24.74 | 24.74 | 24.61 | 24.68 | 24.41 | 0.41% | 16,750 |
| Feb 19, 2025 | 24.58 | 24.65 | 24.51 | 24.58 | 24.31 | -0.32% | 30,580 |
| Feb 18, 2025 | 24.65 | 24.75 | 24.64 | 24.66 | 24.39 | 0.28% | 26,208 |
| Feb 14, 2025 | 24.59 | 24.72 | 24.57 | 24.59 | 24.32 | 0.12% | 50,426 |
| Feb 13, 2025 | 24.45 | 24.57 | 24.35 | 24.56 | 24.29 | 0.77% | 21,629 |
| Feb 12, 2025 | 24.28 | 24.46 | 24.24 | 24.37 | 24.10 | 0.28% | 108,279 |
| Feb 11, 2025 | 24.28 | 24.34 | 24.24 | 24.30 | 24.03 | 0.22% | 25,786 |
| Feb 10, 2025 | 24.20 | 24.30 | 24.18 | 24.25 | 23.98 | 0.62% | 682,155 |
| Feb 7, 2025 | 24.28 | 24.30 | 24.07 | 24.10 | 23.83 | -0.86% | 21,139 |
| Feb 6, 2025 | 24.16 | 24.31 | 24.15 | 24.31 | 24.04 | 0.48% | 37,036 |
| Feb 5, 2025 | 24.14 | 24.24 | 24.14 | 24.20 | 23.93 | -0.14% | 21,783 |
| Feb 4, 2025 | 24.10 | 24.30 | 24.09 | 24.23 | 23.96 | 0.87% | 38,223 |
| Feb 3, 2025 | 23.85 | 24.08 | 23.81 | 24.02 | 23.75 | 0.25% | 65,262 |
| Jan 31, 2025 | 24.16 | 24.19 | 23.96 | 23.96 | 23.70 | -0.70% | 34,812 |
| Jan 30, 2025 | 24.02 | 24.24 | 24.02 | 24.13 | 23.86 | 0.71% | 43,187 |
| Jan 29, 2025 | 24.01 | 24.07 | 23.95 | 23.96 | 23.70 | -0.23% | 37,180 |
| Jan 28, 2025 | 23.88 | 24.02 | 23.85 | 24.02 | 23.75 | 0.20% | 30,601 |
| Jan 27, 2025 | 23.86 | 23.99 | 23.85 | 23.97 | 23.70 | -0.02% | 67,653 |
| Jan 24, 2025 | 24.01 | 24.06 | 23.96 | 23.97 | 23.71 | 0.50% | 91,051 |
| Jan 23, 2025 | 23.89 | 23.94 | 23.80 | 23.85 | 23.59 | -0.05% | 38,602 |
| Jan 22, 2025 | 23.88 | 23.92 | 23.84 | 23.86 | 23.60 | 0.28% | 60,695 |
| Jan 21, 2025 | 23.76 | 23.93 | 23.70 | 23.80 | 23.53 | 1.06% | 80,786 |