Skip to main content

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

23.42 -0.16 (-0.68%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.46 21.46 21.34 21.38 20,411 -0.10(-0.49%)
Jun 29, 2021 21.42 21.48 21.40 21.48 26,711 -0.02(-0.08%)
Jun 28, 2021 21.51 21.52 21.46 21.50 276,220 +0.02(+0.09%)
Jun 25, 2021 21.44 21.50 21.43 21.48 14,994 +0.08(+0.35%)
Jun 24, 2021 21.40 21.43 21.36 21.41 54,380 +0.07(+0.33%)
Jun 23, 2021 21.37 21.38 21.30 21.34 5,804 +0.04(+0.17%)
Jun 22, 2021 21.37 21.37 21.22 21.30 28,713 -0.12(-0.58%)
Jun 21, 2021 21.24 21.43 21.24 21.42 22,231 +0.16(+0.75%)
Jun 18, 2021 21.43 21.46 21.27 21.27 158,454 -0.35(-1.62%)
Jun 17, 2021 21.68 21.68 21.60 21.62 14,503 -0.03(-0.12%)
Jun 16, 2021 21.75 21.83 21.64 21.64 16,855 -0.08(-0.39%)
Jun 15, 2021 21.70 21.77 21.69 21.73 10,278 -0.11(-0.50%)
Jun 14, 2021 21.80 21.88 21.78 21.84 4,078 +0.03(+0.12%)
Jun 11, 2021 21.84 21.84 21.78 21.81 11,503 -0.04(-0.20%)
Jun 10, 2021 21.81 21.88 21.77 21.85 15,281 +0.08(+0.36%)
Jun 09, 2021 21.73 21.79 21.72 21.77 64,100 -0.05(-0.24%)
Jun 08, 2021 21.86 21.86 21.75 21.83 13,134 -0.01(-0.06%)
Jun 07, 2021 21.79 21.85 21.79 21.84 71,416 -0.08(-0.36%)
Jun 04, 2021 21.88 21.93 21.87 21.92 10,362 +0.03(+0.14%)
Jun 03, 2021 21.78 21.89 21.78 21.89 108,932 -0.10(-0.44%)
Jun 02, 2021 21.90 21.99 21.88 21.98 261,058 +0.10(+0.44%)
Jun 01, 2021 21.76 21.94 21.72 21.89 370,294 +0.34(+1.59%)
May 28, 2021 21.56 21.57 21.55 21.55 11,890 +0.11(+0.49%)
May 27, 2021 21.38 21.46 21.36 21.44 5,089 +0.04(+0.20%)
May 26, 2021 21.27 21.41 21.27 21.40 7,395 +0.16(+0.75%)
May 25, 2021 21.23 21.37 21.23 21.24 7,845 +0.04(+0.21%)
May 24, 2021 21.06 21.22 21.06 21.19 20,665 +0.22(+1.04%)
May 21, 2021 21.13 21.13 20.98 20.98 9,740 -0.15(-0.71%)
May 20, 2021 21.06 21.13 21.06 21.13 4,882 +0.05(+0.25%)
May 19, 2021 21.03 21.13 21.00 21.07 18,492 -0.09(-0.41%)
May 18, 2021 21.14 21.20 21.11 21.16 35,419 +0.43(+2.07%)
May 17, 2021 20.62 20.73 20.59 20.73 19,402 -0.28(-1.34%)
May 14, 2021 20.98 21.06 20.97 21.01 14,690 +0.16(+0.76%)
May 13, 2021 20.84 20.86 20.77 20.85 11,683 +0.11(+0.55%)
May 12, 2021 20.92 20.95 20.66 20.74 57,455 -0.76(-3.55%)
May 11, 2021 21.41 21.54 21.31 21.50 36,004 -0.27(-1.25%)
May 10, 2021 21.92 21.92 21.78 21.78 16,905 -0.02(-0.08%)
May 07, 2021 21.70 21.82 21.70 21.79 80,566 +0.24(+1.10%)
May 06, 2021 21.48 21.57 21.45 21.56 15,741 +0.18(+0.82%)
May 05, 2021 21.33 21.41 21.33 21.38 72,400 +0.16(+0.74%)
May 04, 2021 21.34 21.34 21.14 21.22 19,059 -0.43(-1.98%)
May 03, 2021 21.62 21.65 21.52 21.65 59,186 +0.05(+0.24%)
Apr 30, 2021 21.60 21.63 21.50 21.60 111,296 -0.15(-0.69%)
Apr 29, 2021 21.82 21.82 21.65 21.75 24,957 -0.04(-0.16%)
Apr 28, 2021 21.78 21.79 21.70 21.78 23,545 +0.14(+0.65%)
Apr 27, 2021 21.65 21.67 21.61 21.64 13,438 -0.11(-0.48%)
Apr 26, 2021 21.70 21.77 21.70 21.75 15,592 +0.20(+0.94%)
Apr 23, 2021 21.49 21.56 21.49 21.55 40,481 +0.13(+0.61%)
Apr 22, 2021 21.51 21.53 21.41 21.41 19,150 -0.18(-0.85%)
Apr 21, 2021 21.43 21.67 21.43 21.60 45,468 +0.11(+0.53%)
Apr 20, 2021 21.51 21.55 21.45 21.48 40,482 +0.01(+0.04%)
Apr 19, 2021 21.37 21.52 21.37 21.48 38,417 +0.24(+1.11%)
Apr 16, 2021 21.13 21.26 21.13 21.24 49,604 +0.11(+0.54%)
Apr 15, 2021 21.06 21.15 20.92 21.13 127,712 +0.28(+1.35%)
Apr 14, 2021 20.86 20.90 20.83 20.84 13,387 +0.04(+0.17%)
Apr 13, 2021 20.74 20.85 20.74 20.81 22,051 -0.01(-0.04%)
Apr 12, 2021 20.80 20.82 20.75 20.82 9,620 +0.04(+0.21%)
Apr 09, 2021 20.72 20.77 20.71 20.77 9,464 -0.01(-0.04%)
Apr 08, 2021 20.76 20.81 20.74 20.78 10,700 +0.14(+0.68%)
Apr 07, 2021 20.70 20.71 20.64 20.64 16,611 -0.13(-0.63%)
Apr 06, 2021 20.73 20.84 20.66 20.77 2,241,455 +0.03(+0.13%)
Apr 05, 2021 20.63 20.77 20.63 20.75 64,403 +0.09(+0.42%)
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.