Skip to main content

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

23.46 -0.11 (-0.49%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.75 23.10 23.10 233,092 +0.44(+1.93%)
Jan 28, 2022 22.56 22.67 22.54 22.66 34,571 +0.08(+0.36%)
Jan 27, 2022 22.64 22.75 22.56 22.58 139,492 -0.03(-0.12%)
Jan 26, 2022 22.85 22.91 22.59 22.60 172,163 -0.15(-0.68%)
Jan 25, 2022 22.63 22.83 22.63 22.76 265,742 +0.05(+0.24%)
Jan 24, 2022 22.76 22.76 22.43 22.70 60,062 -0.15(-0.68%)
Jan 21, 2022 23.00 23.02 22.86 22.86 58,781 -0.13(-0.55%)
Jan 20, 2022 23.12 23.20 22.99 22.99 95,191 -0.11(-0.47%)
Jan 19, 2022 23.19 23.19 23.05 23.10 41,398 +0.11(+0.48%)
Jan 18, 2022 23.08 23.16 22.94 22.99 282,913 -0.19(-0.80%)
Jan 14, 2022 23.17 0 -0.00(-0.02%)
Jan 13, 2022 23.30 23.30 23.16 23.18 115,269 -0.03(-0.12%)
Jan 12, 2022 23.11 23.20 23.07 23.20 18,460 +0.25(+1.07%)
Jan 11, 2022 22.82 22.98 22.82 22.96 90,988 +0.24(+1.04%)
Jan 10, 2022 22.67 22.72 22.58 22.72 53,148 +0.12(+0.53%)
Jan 07, 2022 22.60 22.63 22.50 22.60 8,013 +0.15(+0.68%)
Jan 06, 2022 22.47 22.56 22.45 22.45 22,587 -0.06(-0.28%)
Jan 05, 2022 22.63 22.69 22.49 22.51 97,178 +0.07(+0.32%)
Jan 04, 2022 22.46 22.50 22.44 22.44 74,675 +0.05(+0.22%)
Jan 03, 2022 22.54 22.63 22.39 22.39 571,845 -0.18(-0.78%)
Dec 31, 2021 22.54 22.66 22.52 22.57 48,624 +0.01(+0.04%)
Dec 30, 2021 22.52 22.56 22.49 22.56 32,581 +0.06(+0.28%)
Dec 29, 2021 22.51 22.52 22.38 22.49 34,780 +0.02(+0.08%)
Dec 28, 2021 22.56 22.61 22.48 22.48 38,986 -0.00(-0.02%)
Dec 27, 2021 22.45 22.48 22.40 22.48 39,800 +0.08(+0.35%)
Dec 23, 2021 22.37 22.43 22.36 22.40 24,576 +0.12(+0.54%)
Dec 22, 2021 22.18 22.29 22.18 22.28 23,208 +0.05(+0.22%)
Dec 21, 2021 22.23 22.26 22.15 22.24 47,057 +0.13(+0.61%)
Dec 20, 2021 22.03 22.12 21.93 22.10 36,256 +0.01(+0.03%)
Dec 17, 2021 22.26 22.26 22.09 22.09 78,891 -0.11(-0.50%)
Dec 16, 2021 22.30 22.30 22.16 22.20 20,456 +0.00(+0.02%)
Dec 15, 2021 22.11 22.20 22.00 22.20 101,347 +0.12(+0.53%)
Dec 14, 2021 22.11 22.11 22.00 22.08 23,234 +0.03(+0.12%)
Dec 13, 2021 22.16 22.16 22.02 22.06 25,655 -0.17(-0.76%)
Dec 10, 2021 22.29 22.29 22.22 22.23 43,891 +0.00(+0.00%)
Dec 09, 2021 22.32 22.32 22.18 22.23 16,687 -0.05(-0.24%)
Dec 08, 2021 22.24 22.31 22.22 22.28 11,676 -0.03(-0.12%)
Dec 07, 2021 22.24 22.33 22.23 22.31 14,620 +0.19(+0.85%)
Dec 06, 2021 22.03 22.13 21.95 22.12 45,445 +0.20(+0.90%)
Dec 03, 2021 21.96 21.99 21.85 21.92 17,407 +0.01(+0.04%)
Dec 02, 2021 21.88 22.00 21.88 21.91 37,906 +0.16(+0.74%)
Dec 01, 2021 21.88 22.01 21.75 21.75 245,114 +0.04(+0.21%)
Nov 30, 2021 21.69 21.73 21.60 21.71 35,736 -0.04(-0.18%)
Nov 29, 2021 21.74 21.81 21.70 21.75 12,088 +0.00(+0.02%)
Nov 26, 2021 21.87 21.87 21.72 21.74 17,377 -0.56(-2.52%)
Nov 24, 2021 22.22 22.33 22.20 22.31 11,463 +0.03(+0.13%)
Nov 23, 2021 22.29 22.33 22.22 22.28 7,486 +0.01(+0.05%)
Nov 22, 2021 22.37 22.39 22.26 22.26 17,854 -0.21(-0.94%)
Nov 19, 2021 22.50 22.55 22.46 22.48 13,334 -0.15(-0.65%)
Nov 18, 2021 22.57 22.62 22.62 22.62 6,383 -0.01(-0.05%)
Nov 17, 2021 22.65 22.67 22.61 22.63 17,724 -0.01(-0.06%)
Nov 16, 2021 22.68 22.68 22.63 22.65 7,690 -0.01(-0.05%)
Nov 15, 2021 22.70 22.71 22.64 22.66 32,664 -0.03(-0.15%)
Nov 12, 2021 22.65 22.73 22.65 22.69 12,345 +0.09(+0.38%)
Nov 11, 2021 22.66 22.66 22.57 22.61 4,231 +0.17(+0.76%)
Nov 10, 2021 22.53 22.44 8,270 -0.12(-0.53%)
Nov 09, 2021 22.58 22.59 22.50 22.56 9,968 -0.01(-0.06%)
Nov 08, 2021 22.53 22.59 22.53 22.57 30,111 +0.14(+0.65%)
Nov 05, 2021 22.43 22.45 22.36 22.43 22,282 +0.04(+0.17%)
Nov 04, 2021 22.45 22.45 22.34 22.39 25,900 -0.06(-0.28%)
Nov 03, 2021 22.25 22.45 22.25 22.45 26,978 +0.14(+0.61%)
Nov 02, 2021 22.27 22.39 22.27 22.32 45,132 -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.