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

EELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.00	29.00	28.79	28.83	28.83	-1.10%	33,343
May 11, 2026	29.28	29.29	29.01	29.15	29.15	-0.26%	25,531
May 8, 2026	29.30	29.33	29.10	29.23	29.23	0.47%	91,454
May 7, 2026	29.43	29.43	28.97	29.09	29.09	-0.55%	24,478
May 6, 2026	29.16	29.31	29.11	29.25	29.25	1.25%	31,664
May 5, 2026	28.89	29.05	28.84	28.89	28.89	0.58%	50,988
May 4, 2026	28.88	29.00	28.70	28.72	28.72	-0.92%	36,445
May 1, 2026	29.02	29.21	28.86	28.99	28.99	-0.06%	117,942
Apr 30, 2026	28.94	29.20	28.75	29.01	29.01	0.68%	14,246
Apr 29, 2026	28.88	28.92	28.73	28.81	28.81	-0.33%	91,645
Apr 28, 2026	28.88	28.98	28.80	28.91	28.91	-0.10%	19,884
Apr 27, 2026	29.06	29.09	28.90	28.94	28.94	-0.17%	46,137
Apr 24, 2026	28.92	29.17	28.92	28.99	28.99	0.03%	15,971
Apr 23, 2026	29.07	29.21	28.96	28.98	28.98	-0.45%	46,013
Apr 22, 2026	29.18	29.28	29.11	29.11	29.11	-0.07%	51,428
Apr 21, 2026	29.33	29.44	29.12	29.13	29.13	-0.82%	30,748
Apr 20, 2026	29.39	29.46	29.34	29.37	29.37	-0.78%	19,470
Apr 17, 2026	29.52	29.76	29.52	29.60	29.60	1.16%	28,193
Apr 16, 2026	29.36	29.36	29.25	29.26	29.26	-0.42%	23,125
Apr 15, 2026	29.33	29.40	29.24	29.38	29.38	0.38%	21,733
Apr 14, 2026	29.26	29.40	29.25	29.27	29.27	0.31%	34,392
Apr 13, 2026	28.96	29.23	28.94	29.18	29.18	0.41%	27,973
Apr 10, 2026	29.15	29.17	29.00	29.06	29.06	0.28%	26,780
Apr 9, 2026	28.64	29.03	28.64	28.98	28.98	0.59%	157,814
Apr 8, 2026	28.98	28.98	28.73	28.81	28.81	2.49%	45,176
Apr 7, 2026	28.09	28.29	27.95	28.11	28.11	-0.21%	32,544
Apr 6, 2026	28.17	28.39	28.12	28.17	28.17	0.11%	183,130
Apr 2, 2026	28.04	28.22	28.00	28.14	28.14	-0.18%	30,793
Apr 1, 2026	28.17	28.33	28.12	28.19	28.19	0.39%	113,720
Mar 31, 2026	27.79	28.20	27.71	28.08	28.08	2.07%	98,201
Mar 30, 2026	27.62	27.63	27.46	27.51	27.51	0.11%	50,500
Mar 27, 2026	27.58	27.76	27.45	27.48	27.48	-0.25%	84,880
Mar 26, 2026	27.84	27.84	27.54	27.55	27.55	-1.36%	78,127
Mar 25, 2026	27.87	28.03	27.85	27.93	27.93	1.38%	23,052
Mar 24, 2026	27.44	27.63	27.44	27.55	27.55	-0.79%	20,783
Mar 23, 2026	27.70	27.92	27.61	27.77	27.77	1.09%	57,704
Mar 20, 2026	28.01	28.01	27.47	27.47	27.21	-2.17%	144,740
Mar 19, 2026	27.81	28.22	27.77	28.08	27.81	0.47%	66,562
Mar 18, 2026	28.12	28.30	27.95	27.95	27.69	-1.20%	28,788
Mar 17, 2026	28.32	28.47	28.26	28.29	28.02	0.35%	60,271
Mar 16, 2026	28.10	28.23	28.01	28.19	27.92	1.48%	46,041
Mar 13, 2026	28.21	28.21	27.77	27.78	27.52	-0.64%	80,964
Mar 12, 2026	28.26	28.26	27.96	27.96	27.70	-1.65%	46,105
Mar 11, 2026	28.53	28.54	28.36	28.43	28.16	-0.28%	53,862
Mar 10, 2026	28.56	28.80	28.46	28.51	28.24	0.32%	51,329
Mar 9, 2026	28.01	28.46	27.89	28.42	28.15	1.24%	132,877
Mar 6, 2026	28.00	28.20	27.91	28.07	27.80	-0.46%	56,234
Mar 5, 2026	28.47	28.47	28.05	28.20	27.93	-1.71%	213,378
Mar 4, 2026	28.57	28.70	28.47	28.69	28.42	0.77%	46,215
Mar 3, 2026	28.32	28.58	27.95	28.47	28.20	-1.93%	84,833

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.