Skip to main content

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

23.57 +0.10 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.63 21.67 21.48 21.50 184,982 -0.03(-0.13%)
Aug 30, 2022 21.70 21.70 21.46 21.53 312,964 -0.14(-0.64%)
Aug 29, 2022 21.71 21.71 21.62 21.67 226,893 -0.08(-0.38%)
Aug 26, 2022 22.05 22.06 21.73 21.75 142,751 -0.32(-1.47%)
Aug 25, 2022 21.95 22.07 21.93 22.07 224,539 +0.22(+1.02%)
Aug 24, 2022 21.80 21.88 21.76 21.85 259,083 +0.00(+0.00%)
Aug 23, 2022 21.81 21.92 21.78 21.85 330,358 +0.00(+0.00%)
Aug 22, 2022 21.87 21.88 21.82 21.85 227,451 -0.11(-0.51%)
Aug 19, 2022 21.98 21.99 21.91 21.96 290,304 -0.16(-0.71%)
Aug 18, 2022 22.19 22.19 22.06 22.12 238,425 -0.12(-0.54%)
Aug 17, 2022 22.20 22.27 22.16 22.24 202,270 +0.01(+0.04%)
Aug 16, 2022 22.19 22.26 22.18 22.23 229,488 +0.03(+0.13%)
Aug 15, 2022 22.21 22.25 22.17 22.20 188,445 -0.18(-0.79%)
Aug 12, 2022 22.25 22.39 22.22 22.38 179,908 +0.15(+0.67%)
Aug 11, 2022 22.27 22.35 22.19 22.23 273,457 +0.06(+0.25%)
Aug 10, 2022 22.14 22.21 22.10 22.18 282,464 +0.28(+1.27%)
Aug 09, 2022 21.95 21.95 21.86 21.90 426,242 +0.09(+0.40%)
Aug 08, 2022 21.83 21.89 21.78 21.81 298,247 +0.08(+0.36%)
Aug 05, 2022 21.66 21.75 21.66 21.73 242,712 +0.06(+0.30%)
Aug 04, 2022 21.65 21.70 21.62 21.67 197,044 +0.06(+0.30%)
Aug 03, 2022 21.54 21.62 21.49 21.60 222,773 +0.05(+0.21%)
Aug 02, 2022 21.58 21.68 21.50 21.56 540,373 -0.08(-0.38%)
Aug 01, 2022 21.64 21.72 21.58 21.64 560,998 -0.08(-0.38%)
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%)
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.