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

25.11 USD -0.14 (-0.55%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 25.26 25.29 25.11 25.11 53,511 -0.14(-0.55%)
Jan 20, 2022 25.40 25.48 25.25 25.25 86,657 -0.12(-0.47%)
Jan 19, 2022 25.47 25.47 25.32 25.37 37,687 +0.12(+0.48%)
Jan 18, 2022 25.35 25.44 25.20 25.25 257,548 -0.20(-0.80%)
Jan 14, 2022 25.45 0 -0.01(-0.02%)
Jan 13, 2022 25.60 25.60 25.44 25.46 104,935 -0.03(-0.12%)
Jan 12, 2022 25.39 25.49 25.34 25.49 16,805 +0.27(+1.07%)
Jan 11, 2022 25.07 25.25 25.07 25.22 82,831 +0.26(+1.04%)
Jan 10, 2022 24.90 24.96 24.80 24.96 48,383 +0.13(+0.53%)
Jan 07, 2022 24.83 24.86 24.72 24.83 7,295 +0.17(+0.68%)
Jan 06, 2022 24.68 24.78 24.66 24.66 20,562 -0.07(-0.28%)
Jan 05, 2022 24.86 24.92 24.71 24.73 88,466 +0.08(+0.32%)
Jan 04, 2022 24.67 24.72 24.65 24.65 67,980 +0.05(+0.22%)
Jan 03, 2022 24.76 24.86 24.59 24.60 520,575 -0.19(-0.78%)
Dec 31, 2021 24.76 24.89 24.74 24.79 44,265 +0.01(+0.04%)
Dec 30, 2021 24.74 24.78 24.70 24.78 29,660 +0.07(+0.28%)
Dec 29, 2021 24.73 24.74 24.58 24.71 31,662 +0.02(+0.08%)
Dec 28, 2021 24.78 24.84 24.69 24.69 35,491 -0.00(-0.02%)
Dec 27, 2021 24.66 24.70 24.61 24.70 36,232 +0.08(+0.35%)
Dec 23, 2021 24.57 24.64 24.56 24.61 22,373 +0.13(+0.54%)
Dec 22, 2021 24.36 24.48 24.36 24.48 21,128 +0.05(+0.22%)
Dec 21, 2021 24.42 24.45 24.34 24.42 42,838 +0.15(+0.61%)
Dec 20, 2021 24.20 24.30 24.09 24.28 33,006 -0.46(-1.87%)
Dec 17, 2021 24.93 24.93 24.74 24.74 70,452 -0.12(-0.50%)
Dec 16, 2021 24.97 24.97 24.82 24.86 18,268 +0.00(+0.02%)
Dec 15, 2021 24.76 24.86 24.63 24.86 90,505 +0.13(+0.53%)
Dec 14, 2021 24.76 24.76 24.63 24.73 20,749 +0.03(+0.12%)
Dec 13, 2021 24.82 24.82 24.66 24.70 22,911 -0.19(-0.76%)
Dec 10, 2021 24.96 24.96 24.88 24.89 39,196 +0.00(+0.00%)
Dec 09, 2021 24.99 24.99 24.84 24.89 14,902 -0.06(-0.24%)
Dec 08, 2021 24.90 24.98 24.88 24.95 10,427 -0.03(-0.12%)
Dec 07, 2021 24.90 25.00 24.89 24.98 13,056 +0.21(+0.85%)
Dec 06, 2021 24.67 24.78 24.58 24.77 40,584 +0.22(+0.90%)
Dec 03, 2021 24.59 24.62 24.47 24.55 15,545 +0.01(+0.04%)
Dec 02, 2021 24.50 24.64 24.50 24.54 33,851 +0.18(+0.74%)
Dec 01, 2021 24.50 24.65 24.36 24.36 218,892 +0.05(+0.21%)
Nov 30, 2021 24.29 24.33 24.19 24.31 31,913 -0.04(-0.18%)
Nov 29, 2021 24.34 24.42 24.30 24.35 10,795 +0.01(+0.02%)
Nov 26, 2021 24.49 24.49 24.33 24.35 15,518 -0.63(-2.52%)
Nov 24, 2021 24.88 25.00 24.86 24.98 10,237 +0.03(+0.13%)
Nov 23, 2021 24.96 25.00 24.88 24.94 6,686 +0.01(+0.05%)
Nov 22, 2021 25.05 25.07 24.93 24.93 15,944 -0.24(-0.94%)
Nov 19, 2021 25.20 25.25 25.16 25.17 11,908 -0.16(-0.65%)
Nov 18, 2021 25.27 25.33 25.33 25.33 5,701 -0.01(-0.05%)
Nov 17, 2021 25.36 25.38 25.32 25.34 15,828 -0.02(-0.06%)
Nov 16, 2021 25.40 25.40 25.34 25.36 6,868 -0.01(-0.05%)
Nov 15, 2021 25.42 25.43 25.35 25.37 29,170 -0.04(-0.15%)
Nov 12, 2021 25.36 25.45 25.36 25.41 11,025 +0.10(+0.38%)
Nov 11, 2021 25.37 25.37 25.27 25.32 3,779 +0.19(+0.76%)
Nov 10, 2021 25.23 25.12 7,386 -0.14(-0.53%)
Nov 09, 2021 25.29 25.30 25.20 25.26 8,902 -0.01(-0.06%)
Nov 08, 2021 25.23 25.30 25.23 25.27 26,890 +0.16(+0.65%)
Nov 05, 2021 25.12 25.14 25.04 25.11 19,899 +0.04(+0.17%)
Nov 04, 2021 25.14 25.14 25.01 25.07 23,130 -0.07(-0.28%)
Nov 03, 2021 24.92 25.14 24.91 25.14 24,092 +0.15(+0.61%)
Nov 02, 2021 24.94 25.07 24.94 24.99 40,304 -0.04(-0.16%)
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.