Skip to main content

S&P Emerging Markets Low Vol Invesco ETF (NY: EELV )

23.89 -0.04 (-0.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.08 20.26 20.08 20.18 31,314 +0.12(+0.58%)
Jan 30, 2019 19.87 20.10 19.80 20.06 40,600 +0.23(+1.16%)
Jan 29, 2019 19.91 19.91 19.79 19.83 29,767 -0.01(-0.04%)
Jan 28, 2019 19.81 19.86 19.72 19.84 149,383 -0.06(-0.29%)
Jan 25, 2019 19.82 19.91 19.82 19.90 28,317 +0.21(+1.05%)
Jan 24, 2019 19.68 19.75 19.66 19.69 64,808 +0.08(+0.42%)
Jan 23, 2019 19.66 19.67 19.51 19.61 47,845 +0.21(+1.06%)
Jan 22, 2019 19.47 19.49 19.36 19.40 82,315 -0.23(-1.18%)
Jan 18, 2019 19.65 19.68 19.56 19.63 119,804 +0.08(+0.42%)
Jan 17, 2019 19.51 19.65 19.35 19.55 60,143 +0.02(+0.08%)
Jan 16, 2019 19.46 19.58 19.44 19.53 620,897 +0.16(+0.81%)
Jan 15, 2019 19.37 19.40 19.32 19.38 44,181 +0.10(+0.51%)
Jan 14, 2019 19.25 19.33 19.24 19.28 59,933 -0.08(-0.43%)
Jan 11, 2019 19.34 19.39 19.28 19.36 43,928 -0.02(-0.13%)
Jan 10, 2019 19.29 19.41 19.27 19.39 76,755 +0.06(+0.30%)
Jan 09, 2019 19.26 19.40 19.23 19.33 277,105 +0.21(+1.08%)
Jan 08, 2019 19.08 19.18 19.06 19.12 164,830 +0.01(+0.04%)
Jan 07, 2019 19.02 19.15 19.00 19.11 68,313 +0.11(+0.57%)
Jan 04, 2019 18.86 19.11 18.82 19.01 180,795 +0.37(+2.00%)
Jan 03, 2019 18.82 18.82 18.61 18.63 142,618 -0.16(-0.84%)
Jan 02, 2019 18.63 18.87 18.63 18.79 112,786 -0.01(-0.04%)
Dec 31, 2018 18.97 18.99 18.75 18.80 184,547 +0.06(+0.31%)
Dec 28, 2018 18.80 18.92 18.73 18.74 105,645 +0.15(+0.80%)
Dec 27, 2018 18.62 18.62 18.41 18.59 349,931 -0.07(-0.40%)
Dec 26, 2018 18.74 18.74 18.46 18.67 652,565 +0.06(+0.31%)
Dec 24, 2018 18.85 18.85 18.59 18.61 110,849 -0.11(-0.60%)
Dec 21, 2018 18.86 18.90 18.66 18.72 271,791 -0.12(-0.64%)
Dec 20, 2018 18.87 18.87 18.72 18.84 160,803 +0.19(+1.00%)
Dec 19, 2018 18.90 19.06 18.58 18.66 116,349 -0.12(-0.65%)
Dec 18, 2018 18.80 18.91 18.69 18.78 145,175 +0.09(+0.48%)
Dec 17, 2018 18.85 18.91 18.67 18.69 57,078 -0.20(-1.07%)
Dec 14, 2018 18.92 18.99 18.87 18.89 40,224 -0.10(-0.51%)
Dec 13, 2018 19.00 19.10 18.98 18.99 32,742 -0.04(-0.21%)
Dec 12, 2018 18.95 19.07 18.95 19.03 43,355 +0.24(+1.29%)
Dec 11, 2018 18.85 18.89 18.69 18.79 35,219 -0.03(-0.14%)
Dec 10, 2018 18.87 18.87 18.59 18.81 58,074 -0.06(-0.34%)
Dec 07, 2018 19.12 19.15 18.80 18.87 38,615 -0.23(-1.23%)
Dec 06, 2018 18.88 19.11 18.79 19.11 79,126 +0.02(+0.13%)
Dec 04, 2018 19.32 19.33 19.00 19.08 486,773 -0.19(-1.01%)
Dec 03, 2018 19.30 19.33 19.25 19.28 219,004 +0.29(+1.53%)
Nov 30, 2018 19.00 19.04 18.95 18.99 92,329 -0.08(-0.42%)
Nov 29, 2018 19.08 19.16 19.01 19.07 246,099 -0.12(-0.63%)
Nov 28, 2018 18.94 19.25 18.87 19.19 59,556 +0.33(+1.76%)
Nov 27, 2018 18.76 18.87 18.72 18.86 39,865 +0.07(+0.39%)
Nov 26, 2018 18.97 18.97 18.79 18.79 54,025 +0.04(+0.22%)
Nov 23, 2018 18.83 18.83 18.75 18.75 19,307 -0.19(-0.98%)
Nov 21, 2018 18.93 18.93 18.93 0 +0.21(+1.11%)
Nov 20, 2018 18.90 18.90 18.71 18.72 61,903 -0.30(-1.56%)
Nov 19, 2018 19.03 19.11 18.94 19.02 25,051 -0.19(-0.97%)
Nov 16, 2018 18.96 19.25 18.96 19.21 45,422 +0.18(+0.93%)
Nov 15, 2018 18.87 19.13 18.87 19.03 28,083 +0.12(+0.64%)
Nov 14, 2018 18.97 18.97 18.80 18.91 38,441 +0.09(+0.47%)
Nov 13, 2018 18.77 18.95 18.76 18.82 50,189 +0.10(+0.54%)
Nov 12, 2018 18.91 18.91 18.70 18.72 34,037 -0.25(-1.30%)
Nov 09, 2018 18.99 18.99 18.80 18.96 26,486 -0.15(-0.76%)
Nov 08, 2018 19.24 19.40 19.06 19.11 67,291 -0.28(-1.46%)
Nov 07, 2018 19.29 19.40 19.25 19.39 43,177 +0.29(+1.52%)
Nov 06, 2018 19.13 19.16 19.10 19.10 35,464 -0.02(-0.13%)
Nov 05, 2018 18.99 19.17 18.99 19.12 870,295 +0.12(+0.64%)
Nov 02, 2018 19.09 19.12 18.91 19.00 47,402 +0.04(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.