Skip to main content

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

23.48 -0.10 (-0.44%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.63 21.73 21.51 21.72 357,425 +0.05(+0.21%)
Jul 28, 2022 21.60 21.70 21.50 21.68 287,011 +0.12(+0.56%)
Jul 27, 2022 21.35 21.60 21.34 21.56 253,707 +0.36(+1.70%)
Jul 26, 2022 21.29 21.32 21.18 21.20 281,756 -0.17(-0.78%)
Jul 25, 2022 21.28 21.36 21.28 21.36 456,633 +0.16(+0.74%)
Jul 22, 2022 21.16 21.21 21.12 21.21 411,011 +0.06(+0.26%)
Jul 21, 2022 20.95 21.15 20.95 21.15 1,151,900 +0.30(+1.42%)
Jul 20, 2022 20.86 20.90 20.78 20.85 302,746 -0.07(-0.35%)
Jul 19, 2022 20.86 20.93 20.84 20.93 116,397 +0.26(+1.25%)
Jul 18, 2022 20.75 20.80 20.60 20.67 373,128 +0.06(+0.31%)
Jul 15, 2022 20.54 20.60 20.43 20.60 319,782 +0.11(+0.54%)
Jul 14, 2022 20.44 20.51 20.30 20.49 226,445 -0.16(-0.76%)
Jul 13, 2022 20.57 20.70 20.49 20.65 170,334 -0.09(-0.45%)
Jul 12, 2022 20.78 20.83 20.69 20.74 3,834,664 -0.06(-0.31%)
Jul 11, 2022 20.76 20.83 20.69 20.81 366,434 -0.21(-1.01%)
Jul 08, 2022 20.97 21.03 20.88 21.02 179,110 +0.03(+0.13%)
Jul 07, 2022 20.90 21.01 20.90 20.99 361,617 +0.22(+1.07%)
Jul 06, 2022 20.84 20.84 20.68 20.77 501,597 -0.20(-0.97%)
Jul 05, 2022 21.01 21.01 20.71 20.97 17,492,564 -0.38(-1.78%)
Jul 01, 2022 21.33 21.38 21.23 21.35 458,932 -0.16(-0.73%)
Jun 30, 2022 21.36 21.54 21.30 21.51 357,606 -0.12(-0.56%)
Jun 29, 2022 21.71 21.71 21.58 21.63 230,072 -0.02(-0.09%)
Jun 28, 2022 21.83 21.86 21.64 21.65 297,267 -0.07(-0.34%)
Jun 27, 2022 21.77 21.78 21.70 21.72 289,635 -0.08(-0.38%)
Jun 24, 2022 21.58 21.82 21.58 21.81 342,079 +0.30(+1.38%)
Jun 23, 2022 21.48 21.53 21.37 21.51 554,731 -0.02(-0.09%)
Jun 22, 2022 21.52 21.62 21.47 21.53 476,939 -0.22(-1.02%)
Jun 21, 2022 21.77 21.77 21.67 21.75 633,288 +0.07(+0.33%)
Jun 17, 2022 21.69 21.73 21.57 21.68 530,615 -0.04(-0.17%)
Jun 16, 2022 21.71 21.74 21.56 21.72 365,516 -0.38(-1.74%)
Jun 15, 2022 21.93 22.18 21.84 22.10 740,158 +0.26(+1.17%)
Jun 14, 2022 21.88 21.94 21.80 21.84 562,809 +0.10(+0.46%)
Jun 13, 2022 21.84 21.87 21.70 21.74 390,777 -0.49(-2.22%)
Jun 10, 2022 22.38 22.38 22.18 22.24 440,558 -0.21(-0.94%)
Jun 09, 2022 22.62 22.64 22.45 22.45 601,442 -0.25(-1.09%)
Jun 08, 2022 22.80 22.80 22.66 22.70 260,250 -0.09(-0.38%)
Jun 07, 2022 22.72 22.81 22.66 22.78 1,278,931 -0.04(-0.18%)
Jun 06, 2022 23.03 23.04 22.78 22.82 410,060 -0.02(-0.08%)
Jun 03, 2022 22.93 22.94 22.78 22.84 264,034 -0.20(-0.87%)
Jun 02, 2022 22.93 23.06 22.86 23.04 606,787 +0.09(+0.40%)
Jun 01, 2022 23.16 23.16 22.88 22.95 216,619 -0.12(-0.52%)
May 31, 2022 23.21 23.21 23.06 23.07 576,788 +0.10(+0.44%)
May 27, 2022 22.93 22.99 22.90 22.97 558,767 +0.14(+0.60%)
May 26, 2022 22.65 22.84 22.62 22.83 679,792 +0.19(+0.85%)
May 25, 2022 22.49 22.67 22.49 22.64 974,348 +0.07(+0.32%)
May 24, 2022 22.54 22.58 22.36 22.57 931,521 -0.14(-0.60%)
May 23, 2022 22.60 22.72 22.58 22.71 775,794 +0.16(+0.69%)
May 20, 2022 22.59 22.60 22.36 22.55 1,228,576 +0.02(+0.08%)
May 19, 2022 22.29 22.57 22.29 22.53 2,624,608 +0.27(+1.19%)
May 18, 2022 22.47 22.53 22.26 22.27 5,616,810 -0.16(-0.71%)
May 17, 2022 22.47 22.48 22.34 22.43 207,359 +0.17(+0.76%)
May 16, 2022 22.23 22.28 22.12 22.26 270,411 -0.05(-0.25%)
May 13, 2022 22.13 22.32 22.13 22.31 489,057 +0.33(+1.50%)
May 12, 2022 21.99 22.08 21.86 21.98 175,025 -0.26(-1.15%)
May 11, 2022 22.39 22.49 22.21 22.24 196,282 -0.19(-0.86%)
May 10, 2022 22.58 22.62 22.31 22.43 272,986 +0.06(+0.29%)
May 09, 2022 22.50 22.55 22.33 22.37 293,013 -0.40(-1.77%)
May 06, 2022 22.82 22.83 22.66 22.77 460,654 -0.07(-0.32%)
May 05, 2022 23.12 23.12 22.71 22.84 844,469 -0.56(-2.40%)
May 04, 2022 23.08 23.44 22.97 23.40 208,384 +0.30(+1.28%)
May 03, 2022 23.11 23.14 23.01 23.11 851,120 +0.12(+0.52%)
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.