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

NYSEARCA: EELV · Real-Time Price · USD

28.82

+0.17 (0.59%)

At close: Aug 21, 2026, 4:00 PM EDT

28.86

+0.04 (0.12%)

After-hours: Aug 21, 2026, 8:00 PM EDT

EELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.80	28.95	28.80	28.82	28.82	0.59%	18,697
Aug 20, 2026	28.61	28.71	28.59	28.65	28.65	-0.03%	27,404
Aug 19, 2026	28.73	28.74	28.65	28.66	28.66	0.70%	39,937
Aug 18, 2026	28.55	28.62	28.46	28.46	28.46	-0.07%	39,699
Aug 17, 2026	28.52	28.58	28.46	28.48	28.48	0.01%	18,841
Aug 14, 2026	28.45	28.51	28.42	28.48	28.48	0.07%	24,668
Aug 13, 2026	28.50	28.56	28.43	28.46	28.46	-0.34%	18,340
Aug 12, 2026	28.67	28.70	28.54	28.55	28.55	0.08%	42,589
Aug 11, 2026	28.66	28.80	28.51	28.53	28.53	-0.59%	24,127
Aug 10, 2026	28.69	28.77	28.64	28.70	28.70	-0.38%	26,881
Aug 7, 2026	28.80	28.87	28.73	28.81	28.81	0.35%	18,317
Aug 6, 2026	28.78	28.87	28.67	28.71	28.71	-0.40%	31,853
Aug 5, 2026	28.87	28.93	28.82	28.83	28.83	-0.30%	24,068
Aug 4, 2026	28.90	28.96	28.82	28.91	28.91	0.28%	154,443
Aug 3, 2026	28.85	28.85	28.72	28.83	28.83	0.14%	92,782
Jul 31, 2026	28.81	28.82	28.61	28.79	28.79	-0.03%	58,300
Jul 30, 2026	28.59	28.86	28.59	28.80	28.80	1.44%	23,344
Jul 29, 2026	28.39	28.60	28.32	28.39	28.39	-0.32%	62,762
Jul 28, 2026	28.42	28.58	28.38	28.48	28.48	0.29%	25,142
Jul 27, 2026	28.37	28.45	28.33	28.40	28.40	0.73%	22,079
Jul 24, 2026	28.16	28.37	28.16	28.19	28.19	0.37%	12,083
Jul 23, 2026	28.14	28.18	28.09	28.09	28.09	-0.92%	47,992
Jul 22, 2026	28.37	28.40	28.28	28.35	28.35	-0.04%	25,917
Jul 21, 2026	28.35	28.40	28.29	28.36	28.36	0.07%	53,452
Jul 20, 2026	28.45	28.46	28.32	28.34	28.34	0.25%	38,759
Jul 17, 2026	28.18	28.50	28.18	28.27	28.27	-0.14%	26,667
Jul 16, 2026	28.37	28.39	28.23	28.31	28.31	0.07%	40,109
Jul 15, 2026	28.25	28.29	28.09	28.29	28.29	0.39%	44,364
Jul 14, 2026	28.26	28.38	28.13	28.18	28.18	0.34%	35,572
Jul 13, 2026	28.32	28.32	28.04	28.09	28.09	-0.72%	26,117
Jul 10, 2026	28.12	28.42	28.12	28.29	28.29	0.65%	35,188
Jul 9, 2026	28.08	28.22	27.98	28.11	28.11	0.13%	69,389
Jul 8, 2026	28.06	28.23	27.93	28.07	28.07	0.14%	82,291
Jul 7, 2026	28.22	28.25	28.01	28.03	28.03	-0.43%	52,560
Jul 6, 2026	27.95	28.36	27.95	28.15	28.15	1.31%	40,846
Jul 2, 2026	27.85	28.00	27.70	27.79	27.79	0.67%	130,436
Jul 1, 2026	27.82	27.82	27.59	27.60	27.60	-0.72%	50,868
Jun 30, 2026	27.96	27.96	27.73	27.80	27.80	-0.71%	66,667
Jun 29, 2026	28.03	28.08	27.83	28.00	28.00	0.11%	103,984
Jun 26, 2026	27.85	28.11	27.75	27.97	27.97	0.11%	60,717
Jun 25, 2026	27.87	28.15	27.78	27.94	27.94	0.27%	64,878
Jun 24, 2026	28.01	28.02	27.78	27.87	27.87	-0.51%	38,221
Jun 23, 2026	27.92	28.17	27.92	28.01	28.01	-0.69%	37,202
Jun 22, 2026	28.26	28.73	28.17	28.20	28.20	-0.29%	50,524
Jun 18, 2026	28.99	28.99	28.70	28.72	28.29	-0.19%	98,847
Jun 17, 2026	29.18	29.18	28.69	28.78	28.34	-0.60%	47,392
Jun 16, 2026	28.97	29.13	28.93	28.95	28.51	-0.21%	37,326
Jun 15, 2026	29.09	29.11	28.96	29.01	28.57	0.55%	35,586
Jun 12, 2026	28.84	28.97	28.75	28.85	28.41	0.91%	15,061
Jun 11, 2026	28.31	28.72	28.20	28.59	28.16	1.71%	20,591