Skip to main content

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

26.10 +0.36 (+1.40%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 21.74 21.90 21.59 21.88 456,732 +0.43(+2.01%)
Nov 29, 2022 21.41 21.46 21.35 21.45 425,369 +0.28(+1.33%)
Nov 28, 2022 21.24 21.31 21.16 21.16 341,751 -0.15(-0.70%)
Nov 25, 2022 21.26 21.32 21.26 21.32 99,356 +0.11(+0.53%)
Nov 23, 2022 21.02 21.20 21.02 21.20 270,640 +0.15(+0.71%)
Nov 22, 2022 20.91 21.05 20.91 21.05 386,764 +0.12(+0.58%)
Nov 21, 2022 20.95 20.95 20.86 20.93 302,327 -0.15(-0.71%)
Nov 18, 2022 21.07 21.10 21.00 21.08 378,477 +0.02(+0.09%)
Nov 17, 2022 20.87 21.06 20.82 21.06 344,146 -0.01(-0.04%)
Nov 16, 2022 21.19 21.19 21.05 21.07 548,706 -0.34(-1.58%)
Nov 15, 2022 21.57 21.57 21.29 21.41 299,673 +0.07(+0.31%)
Nov 14, 2022 21.31 21.43 21.24 21.34 410,551 -0.04(-0.18%)
Nov 11, 2022 21.28 21.40 21.24 21.38 319,998 +0.23(+1.11%)
Nov 10, 2022 21.01 21.15 20.93 21.15 503,029 +0.57(+2.78%)
Nov 09, 2022 20.70 20.75 20.54 20.57 283,296 -0.14(-0.68%)
Nov 08, 2022 20.62 20.74 20.55 20.71 326,413 +0.24(+1.19%)
Nov 07, 2022 20.50 20.52 20.43 20.47 438,151 -0.02(-0.09%)
Nov 04, 2022 20.43 20.49 20.28 20.49 400,913 +0.50(+2.49%)
Nov 03, 2022 19.92 20.04 19.84 19.99 529,063 -0.02(-0.09%)
Nov 02, 2022 20.20 19.96 20.01 380,437 -0.23(-1.11%)
Nov 01, 2022 20.33 20.33 20.13 20.24 373,078 +0.16(+0.79%)
Oct 31, 2022 19.96 20.08 19.95 20.08 415,621 -0.02(-0.09%)
Oct 28, 2022 19.99 20.11 19.97 20.10 353,586 +0.04(+0.19%)
Oct 27, 2022 20.10 20.15 20.00 20.06 427,891 +0.01(+0.05%)
Oct 26, 2022 19.96 20.15 19.96 20.05 500,051 +0.07(+0.33%)
Oct 25, 2022 19.83 19.99 19.82 19.98 690,213 +0.23(+1.14%)
Oct 24, 2022 19.78 19.81 19.70 19.76 757,402 -0.30(-1.50%)
Oct 21, 2022 19.82 20.09 19.76 20.06 588,357 +0.21(+1.04%)
Oct 20, 2022 19.86 20.02 19.81 19.85 2,048,593 +0.19(+0.95%)
Oct 19, 2022 19.64 19.73 19.58 19.66 196,923 -0.09(-0.47%)
Oct 18, 2022 19.82 19.83 19.67 19.76 198,115 +0.01(+0.05%)
Oct 17, 2022 19.64 19.79 19.64 19.75 220,923 +0.34(+1.74%)
Oct 14, 2022 19.69 19.69 19.37 19.41 193,071 -0.28(-1.43%)
Oct 13, 2022 19.37 19.73 19.24 19.69 355,175 +0.01(+0.05%)
Oct 12, 2022 19.66 19.72 19.62 19.68 257,612 +0.02(+0.10%)
Oct 11, 2022 19.68 19.78 19.59 19.66 404,081 -0.07(-0.33%)
Oct 10, 2022 19.79 19.81 19.68 19.73 230,845 -0.17(-0.85%)
Oct 07, 2022 20.03 20.03 19.86 19.90 263,511 -0.22(-1.12%)
Oct 06, 2022 20.16 20.19 20.09 20.12 339,632 -0.07(-0.33%)
Oct 05, 2022 20.11 20.24 20.01 20.19 401,679 -0.08(-0.42%)
Oct 04, 2022 20.12 20.28 20.12 20.27 325,350 +0.37(+1.84%)
Oct 03, 2022 19.76 19.91 19.68 19.91 327,211 +0.23(+1.14%)
Sep 30, 2022 19.73 19.85 19.67 19.68 366,066 -0.15(-0.76%)
Sep 29, 2022 19.97 19.97 19.75 19.83 982,208 -0.35(-1.72%)
Sep 28, 2022 19.96 20.22 19.91 20.18 974,397 +0.15(+0.75%)
Sep 27, 2022 20.11 20.16 19.97 20.03 320,736 +0.01(+0.05%)
Sep 26, 2022 20.11 20.17 19.97 20.02 336,783 -0.29(-1.43%)
Sep 23, 2022 20.44 20.44 20.25 20.31 517,566 -0.34(-1.63%)
Sep 22, 2022 20.71 20.71 20.59 20.65 146,652 -0.07(-0.32%)
Sep 21, 2022 20.85 20.94 20.71 20.71 174,207 -0.16(-0.76%)
Sep 20, 2022 20.90 20.92 20.82 20.87 170,220 -0.10(-0.49%)
Sep 19, 2022 20.73 20.98 20.71 20.98 378,176 +0.04(+0.20%)
Sep 16, 2022 20.90 20.99 20.88 20.94 225,482 -0.04(-0.18%)
Sep 15, 2022 21.02 21.08 20.95 20.97 234,896 -0.18(-0.83%)
Sep 14, 2022 21.10 21.16 21.07 21.15 180,050 +0.10(+0.48%)
Sep 13, 2022 21.27 21.27 21.05 21.05 355,849 -0.51(-2.36%)
Sep 12, 2022 21.52 21.59 21.48 21.56 217,927 +0.15(+0.69%)
Sep 09, 2022 21.32 21.43 21.32 21.41 162,766 +0.18(+0.83%)
Sep 08, 2022 21.13 21.24 21.10 21.23 244,242 +0.05(+0.22%)
Sep 07, 2022 21.05 21.21 21.03 21.19 265,840 +0.00(+0.00%)
Sep 06, 2022 21.26 21.26 21.13 21.19 640,747 -0.11(-0.52%)
Sep 02, 2022 21.40 21.44 21.25 21.30 407,126 -0.09(-0.43%)
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.