Skip to main content

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

23.90 -0.03 (-0.13%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 24.07 24.09 23.96 23.96 94,745 -0.10(-0.42%)
Mar 30, 2022 24.12 24.20 24.05 24.06 123,434 -0.07(-0.31%)
Mar 29, 2022 24.05 24.16 24.01 24.13 110,808 +0.24(+1.01%)
Mar 28, 2022 23.90 23.92 23.77 23.89 68,109 -0.02(-0.08%)
Mar 25, 2022 23.88 23.91 23.81 23.91 58,728 -0.01(-0.04%)
Mar 24, 2022 23.87 23.93 23.77 23.92 43,686 +0.14(+0.58%)
Mar 23, 2022 23.77 23.85 23.70 23.78 119,807 -0.10(-0.43%)
Mar 22, 2022 23.85 23.88 23.77 23.88 79,539 +0.12(+0.51%)
Mar 21, 2022 23.77 23.79 23.65 23.76 111,197 -0.19(-0.78%)
Mar 18, 2022 23.72 24.01 23.67 23.95 81,852 +0.09(+0.39%)
Mar 17, 2022 23.72 23.88 23.66 23.86 172,819 +0.06(+0.23%)
Mar 16, 2022 23.48 23.91 23.43 23.80 91,625 +0.65(+2.83%)
Mar 15, 2022 23.01 23.19 22.96 23.15 132,339 +0.07(+0.32%)
Mar 14, 2022 23.18 23.26 23.02 23.07 86,255 -0.04(-0.16%)
Mar 11, 2022 23.39 23.40 23.10 23.11 60,929 -0.19(-0.83%)
Mar 10, 2022 23.29 23.35 23.18 23.31 136,500 -0.04(-0.16%)
Mar 09, 2022 23.20 23.44 23.20 23.34 263,264 +0.21(+0.92%)
Mar 08, 2022 23.01 23.19 22.93 23.13 190,848 +0.19(+0.84%)
Mar 07, 2022 23.35 23.35 22.94 22.94 211,801 -0.64(-2.70%)
Mar 04, 2022 23.70 23.71 23.54 23.57 146,255 -0.40(-1.65%)
Mar 03, 2022 24.12 24.12 23.86 23.97 207,883 -0.12(-0.50%)
Mar 02, 2022 23.85 24.14 23.85 24.09 3,541,672 +0.21(+0.89%)
Mar 01, 2022 23.80 24.03 23.66 23.88 16,544,766 -0.01(-0.04%)
Feb 28, 2022 23.66 23.94 23.66 23.89 20,043 -0.06(-0.27%)
Feb 25, 2022 23.78 23.95 23.77 23.95 80,536 +0.28(+1.17%)
Feb 24, 2022 23.33 23.67 23.21 23.67 225,047 -0.37(-1.53%)
Feb 23, 2022 24.19 24.30 23.99 24.04 178,703 +0.00(+0.00%)
Feb 22, 2022 24.06 24.14 23.99 24.04 78,121 -0.10(-0.40%)
Feb 18, 2022 24.14 0 -0.00(-0.02%)
Feb 17, 2022 24.18 24.28 24.13 24.14 325,458 -0.14(-0.57%)
Feb 16, 2022 24.11 24.36 24.11 24.28 44,560 +0.18(+0.73%)
Feb 15, 2022 24.02 24.11 24.00 24.11 43,634 +0.24(+1.00%)
Feb 14, 2022 23.89 23.93 23.78 23.87 373,462 -0.04(-0.15%)
Feb 11, 2022 24.05 24.11 23.85 23.90 43,139 -0.03(-0.12%)
Feb 10, 2022 23.91 24.08 23.91 23.93 27,969 -0.08(-0.35%)
Feb 09, 2022 23.94 24.02 23.91 24.02 188,594 +0.22(+0.93%)
Feb 08, 2022 23.60 23.79 23.60 23.79 167,143 +0.19(+0.82%)
Feb 07, 2022 23.54 23.66 23.51 23.60 20,445 +0.17(+0.71%)
Feb 04, 2022 23.34 23.49 23.31 23.43 13,131 +0.03(+0.12%)
Feb 03, 2022 23.32 23.45 23.41 54,076 -0.11(-0.47%)
Feb 02, 2022 23.47 23.54 23.33 23.52 101,658 +0.02(+0.08%)
Feb 01, 2022 23.34 23.51 23.28 23.50 399,138 +0.11(+0.47%)
Jan 31, 2022 23.04 23.39 23.39 230,171 +0.44(+1.93%)
Jan 28, 2022 22.84 22.96 22.82 22.95 34,138 +0.08(+0.36%)
Jan 27, 2022 22.93 23.04 22.84 22.86 137,744 -0.03(-0.12%)
Jan 26, 2022 23.14 23.20 22.87 22.89 170,006 -0.16(-0.68%)
Jan 25, 2022 22.92 23.12 22.92 23.05 262,411 +0.06(+0.24%)
Jan 24, 2022 23.05 23.05 22.72 22.99 59,309 -0.16(-0.68%)
Jan 21, 2022 23.29 23.31 23.15 23.15 58,044 -0.13(-0.55%)
Jan 20, 2022 23.42 23.49 23.28 23.28 93,998 -0.11(-0.47%)
Jan 19, 2022 23.48 23.48 23.34 23.39 40,879 +0.11(+0.48%)
Jan 18, 2022 23.37 23.45 23.23 23.28 279,368 -0.19(-0.80%)
Jan 14, 2022 23.47 0 -0.00(-0.02%)
Jan 13, 2022 23.60 23.60 23.45 23.47 113,825 -0.03(-0.12%)
Jan 12, 2022 23.41 23.50 23.36 23.50 18,228 +0.25(+1.07%)
Jan 11, 2022 23.11 23.27 23.11 23.25 89,848 +0.24(+1.04%)
Jan 10, 2022 22.96 23.01 22.86 23.01 52,482 +0.12(+0.53%)
Jan 07, 2022 22.89 22.92 22.79 22.89 7,913 +0.15(+0.68%)
Jan 06, 2022 22.75 22.84 22.73 22.73 22,304 -0.06(-0.28%)
Jan 05, 2022 22.92 22.97 22.78 22.80 95,961 +0.07(+0.32%)
Jan 04, 2022 22.74 22.79 22.72 22.72 73,739 +0.05(+0.22%)
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.