Skip to main content

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

23.46 -0.11 (-0.49%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 23.70 23.70 23.54 23.58 95,091 -0.12(-0.51%)
Jun 24, 2024 23.68 23.78 23.68 23.70 38,577 +0.14(+0.59%)
Jun 21, 2024 23.57 23.63 23.54 23.56 111,113 -0.03(-0.11%)
Jun 20, 2024 23.64 23.68 23.54 23.59 93,753 -0.05(-0.23%)
Jun 18, 2024 23.58 23.67 23.55 23.64 37,363 +0.18(+0.76%)
Jun 17, 2024 23.34 23.50 23.29 23.46 39,593 +0.11(+0.49%)
Jun 14, 2024 23.25 23.36 23.25 23.35 37,727 +0.04(+0.16%)
Jun 13, 2024 23.45 23.45 23.25 23.31 75,389 -0.17(-0.72%)
Jun 12, 2024 23.57 23.57 23.35 23.48 135,868 +0.14(+0.59%)
Jun 11, 2024 23.28 23.37 23.25 23.34 75,842 -0.08(-0.33%)
Jun 10, 2024 23.31 23.47 23.30 23.42 29,941 +0.07(+0.31%)
Jun 07, 2024 23.47 23.55 23.34 23.35 46,180 -0.12(-0.53%)
Jun 06, 2024 23.39 23.52 23.39 23.47 157,027 +0.06(+0.24%)
Jun 05, 2024 23.41 23.45 23.35 23.42 94,064 +0.07(+0.30%)
Jun 04, 2024 23.32 23.44 23.26 23.35 44,947 -0.20(-0.86%)
Jun 03, 2024 23.61 23.61 23.38 23.55 57,009 +0.20(+0.87%)
May 31, 2024 23.42 23.45 23.24 23.35 27,337 -0.03(-0.14%)
May 30, 2024 23.37 23.50 23.37 23.38 31,901 -0.04(-0.16%)
May 29, 2024 23.47 23.47 23.38 23.42 45,345 -0.27(-1.15%)
May 28, 2024 23.85 23.85 23.67 23.69 43,906 -0.08(-0.33%)
May 24, 2024 23.73 23.89 23.73 23.77 34,845 +0.04(+0.17%)
May 23, 2024 23.86 23.87 23.63 23.73 44,731 -0.17(-0.70%)
May 22, 2024 23.92 24.06 23.87 23.90 181,975 -0.08(-0.35%)
May 21, 2024 23.92 24.02 23.92 23.98 34,240 -0.12(-0.51%)
May 20, 2024 24.10 24.15 24.04 24.10 134,294 -0.06(-0.25%)
May 17, 2024 24.12 24.21 24.12 24.16 86,234 +0.04(+0.17%)
May 16, 2024 24.08 24.18 24.08 24.12 55,620 +0.02(+0.07%)
May 15, 2024 24.00 24.10 23.95 24.10 39,358 +0.20(+0.82%)
May 14, 2024 23.83 23.91 23.83 23.91 149,247 +0.04(+0.17%)
May 13, 2024 23.95 23.95 23.85 23.87 70,020 +0.09(+0.39%)
May 10, 2024 23.80 23.83 23.74 23.77 44,093 +0.08(+0.35%)
May 09, 2024 23.61 23.71 23.58 23.69 48,919 -0.04(-0.16%)
May 08, 2024 23.72 23.77 23.69 23.73 69,463 +0.01(+0.03%)
May 07, 2024 23.83 23.92 23.72 23.72 113,349 -0.16(-0.65%)
May 06, 2024 23.91 23.91 23.83 23.87 60,030 +0.08(+0.33%)
May 03, 2024 23.84 23.84 23.70 23.80 56,597 +0.16(+0.66%)
May 02, 2024 23.49 23.66 23.42 23.64 67,675 +0.44(+1.92%)
May 01, 2024 23.22 23.42 23.20 23.20 61,386 +0.01(+0.04%)
Apr 30, 2024 23.29 23.36 23.19 23.19 41,502 -0.30(-1.26%)
Apr 29, 2024 23.35 23.49 23.21 23.48 100,725 +0.37(+1.58%)
Apr 26, 2024 23.07 23.15 23.07 23.12 71,878 +0.06(+0.28%)
Apr 25, 2024 22.95 23.08 22.90 23.05 48,883 +0.05(+0.24%)
Apr 24, 2024 23.04 23.06 22.95 23.00 152,287 -0.19(-0.81%)
Apr 23, 2024 23.07 23.25 23.04 23.19 56,079 +0.13(+0.58%)
Apr 22, 2024 22.98 23.13 22.96 23.05 157,208 +0.18(+0.80%)
Apr 19, 2024 22.83 22.91 22.83 22.87 71,279 -0.05(-0.22%)
Apr 18, 2024 22.90 23.03 22.89 22.92 98,169 +0.10(+0.43%)
Apr 17, 2024 22.81 22.89 22.77 22.82 109,649 +0.01(+0.06%)
Apr 16, 2024 22.89 22.89 22.78 22.81 59,276 -0.36(-1.56%)
Apr 15, 2024 23.32 23.36 23.11 23.17 346,300 -0.05(-0.23%)
Apr 12, 2024 23.41 23.41 23.19 23.22 75,070 -0.35(-1.49%)
Apr 11, 2024 23.60 23.61 23.48 23.57 81,392 +0.01(+0.04%)
Apr 10, 2024 23.71 23.71 23.48 23.56 164,253 -0.39(-1.61%)
Apr 09, 2024 23.87 23.95 23.84 23.95 89,587 +0.25(+1.04%)
Apr 08, 2024 23.63 23.73 23.63 23.70 191,139 +0.09(+0.38%)
Apr 05, 2024 23.46 23.63 23.46 23.61 82,324 +0.12(+0.50%)
Apr 04, 2024 23.64 23.74 23.49 23.49 74,832 -0.06(-0.25%)
Apr 03, 2024 23.48 23.60 23.46 23.55 118,785 +0.02(+0.08%)
Apr 02, 2024 23.50 23.57 23.47 23.53 67,550 +0.01(+0.04%)
Apr 01, 2024 23.62 23.71 23.48 23.52 102,635 -0.07(-0.29%)
Mar 28, 2024 23.59 23.62 23.56 23.59 91,508 -0.04(-0.17%)
Mar 27, 2024 23.58 23.65 23.57 23.63 78,634 +0.08(+0.36%)
Mar 26, 2024 23.57 23.59 23.54 23.55 66,273 -0.04(-0.19%)
Mar 25, 2024 23.50 23.61 23.45 23.59 81,144 +0.02(+0.10%)
Mar 22, 2024 23.65 23.68 23.55 23.57 89,772 -0.09(-0.40%)
Mar 21, 2024 23.74 23.74 23.64 23.66 67,959 -0.00(-0.00%)
Mar 20, 2024 23.40 23.70 23.40 23.66 69,595 +0.08(+0.36%)
Mar 19, 2024 23.55 23.58 23.50 23.58 66,584 -0.04(-0.19%)
Mar 18, 2024 23.75 23.75 23.60 23.62 10,143,086 -0.18(-0.77%)
Mar 15, 2024 23.84 23.84 23.78 23.80 150,297 -0.05(-0.21%)
Mar 14, 2024 23.89 23.94 23.81 23.85 73,598 -0.01(-0.04%)
Mar 13, 2024 23.76 23.89 23.75 23.86 58,003 +0.10(+0.41%)
Mar 12, 2024 23.71 23.79 23.69 23.76 110,552 +0.07(+0.31%)
Mar 11, 2024 23.70 23.71 23.67 23.69 39,090 -0.00(-0.02%)
Mar 08, 2024 23.74 23.77 23.67 23.70 68,952 +0.03(+0.12%)
Mar 07, 2024 23.61 23.67 23.56 23.67 106,834 +0.16(+0.67%)
Mar 06, 2024 23.54 23.57 23.49 23.51 88,973 +0.22(+0.93%)
Mar 05, 2024 23.37 23.38 23.26 23.29 74,570 -0.09(-0.38%)
Mar 04, 2024 23.40 23.42 23.37 23.38 74,982 -0.04(-0.17%)
Mar 01, 2024 23.33 23.45 23.31 23.42 68,255 +0.04(+0.19%)
Feb 29, 2024 23.43 23.44 23.35 23.38 95,801 +0.05(+0.21%)
Feb 28, 2024 23.34 23.37 23.24 23.33 103,398 -0.07(-0.32%)
Feb 27, 2024 23.47 23.47 23.39 23.40 107,991 +0.00(+0.00%)
Feb 26, 2024 23.40 23.50 23.36 23.40 107,020 -0.12(-0.50%)
Feb 23, 2024 23.49 23.53 23.46 23.52 53,782 -0.08(-0.33%)
Feb 22, 2024 23.55 23.60 23.53 23.60 54,344 +0.08(+0.33%)
Feb 21, 2024 23.55 23.58 23.47 23.52 65,103 +0.03(+0.13%)
Feb 20, 2024 23.48 23.52 23.45 23.49 82,021 +0.15(+0.63%)
Feb 16, 2024 23.20 23.39 23.20 23.34 78,520 +0.11(+0.46%)
Feb 15, 2024 23.19 23.37 23.17 23.23 67,126 +0.00(+0.00%)
Feb 14, 2024 23.16 23.26 23.14 23.23 99,737 +0.21(+0.89%)
Feb 13, 2024 23.16 23.20 22.96 23.03 143,136 -0.31(-1.34%)
Feb 12, 2024 23.17 23.43 23.17 23.34 124,812 +0.14(+0.59%)
Feb 09, 2024 23.23 23.25 23.16 23.20 148,863 +0.03(+0.13%)
Feb 08, 2024 23.16 23.25 23.15 23.18 685,100 -0.11(-0.46%)
Feb 07, 2024 23.32 23.35 23.23 23.28 42,303 +0.01(+0.04%)
Feb 06, 2024 23.22 23.27 23.17 23.27 103,773 +0.19(+0.81%)
Feb 05, 2024 23.02 23.11 22.98 23.09 169,044 -0.04(-0.17%)
Feb 02, 2024 23.17 23.17 23.08 23.13 119,522 -0.13(-0.55%)
Feb 01, 2024 23.18 23.27 23.06 23.25 62,831 +0.32(+1.41%)
Jan 31, 2024 23.01 23.12 22.93 22.93 85,391 -0.09(-0.38%)
Jan 30, 2024 23.03 23.04 22.93 23.02 166,075 -0.09(-0.38%)
Jan 29, 2024 23.11 23.12 23.02 23.11 66,442 +0.13(+0.56%)
Jan 26, 2024 22.91 23.01 22.91 22.98 66,658 +0.11(+0.47%)
Jan 25, 2024 22.86 22.92 22.83 22.87 58,009 +0.00(+0.00%)
Jan 24, 2024 22.90 22.96 22.87 22.87 279,701 +0.16(+0.69%)
Jan 23, 2024 22.61 22.76 22.61 22.71 54,542 +0.07(+0.30%)
Jan 22, 2024 22.70 22.70 22.58 22.65 116,122 -0.06(-0.26%)
Jan 19, 2024 22.70 22.73 22.62 22.70 185,766 +0.15(+0.65%)
Jan 18, 2024 22.58 22.59 22.49 22.56 160,636 +0.04(+0.17%)
Jan 17, 2024 22.57 22.57 22.45 22.52 839,769 -0.34(-1.50%)
Jan 16, 2024 22.98 22.98 22.75 22.86 98,107 -0.44(-1.89%)
Jan 12, 2024 23.31 23.39 23.28 23.30 84,877 +0.10(+0.42%)
Jan 11, 2024 23.21 23.27 23.12 23.20 87,494 -0.03(-0.12%)
Jan 10, 2024 23.32 23.32 23.19 23.23 71,689 -0.12(-0.51%)
Jan 09, 2024 23.35 23.36 23.29 23.35 176,115 -0.19(-0.79%)
Jan 08, 2024 23.41 23.56 23.36 23.54 231,731 +0.16(+0.69%)
Jan 05, 2024 23.31 23.48 23.31 23.38 62,323 +0.05(+0.23%)
Jan 04, 2024 23.35 23.37 23.29 23.32 61,757 +0.02(+0.08%)
Jan 03, 2024 23.25 23.33 23.25 23.30 76,625 -0.20(-0.83%)
Jan 02, 2024 23.50 23.51 23.39 23.50 194,619 -0.09(-0.37%)
Dec 29, 2023 23.64 23.65 23.53 23.59 604,697 +0.02(+0.08%)
Dec 28, 2023 23.60 23.68 23.57 23.57 84,443 +0.08(+0.33%)
Dec 27, 2023 23.41 23.54 23.41 23.49 97,104 +0.11(+0.46%)
Dec 26, 2023 23.43 23.43 23.35 23.38 83,784 +0.19(+0.80%)
Dec 22, 2023 23.30 23.30 23.17 23.19 152,861 +0.06(+0.25%)
Dec 21, 2023 23.11 23.18 23.08 23.14 77,830 +0.20(+0.86%)
Dec 20, 2023 23.08 23.15 22.93 22.94 184,132 -0.18(-0.76%)
Dec 19, 2023 23.04 23.18 23.04 23.12 56,816 +0.06(+0.26%)
Dec 18, 2023 22.92 23.06 22.92 23.06 87,040 -0.00(-0.01%)
Dec 15, 2023 23.16 23.17 23.06 23.06 139,546 -0.18(-0.79%)
Dec 14, 2023 23.08 23.25 23.08 23.24 143,630 +0.34(+1.48%)
Dec 13, 2023 22.56 22.91 22.50 22.91 94,816 +0.27(+1.20%)
Dec 12, 2023 22.61 22.64 22.54 22.63 73,051 +0.02(+0.09%)
Dec 11, 2023 22.53 22.62 22.53 22.62 83,129 +0.05(+0.21%)
Dec 08, 2023 22.61 22.62 22.53 22.57 77,242 -0.14(-0.60%)
Dec 07, 2023 22.66 22.70 22.63 22.70 138,120 +0.07(+0.30%)
Dec 06, 2023 22.70 22.73 22.63 22.63 79,449 +0.02(+0.09%)
Dec 05, 2023 22.55 22.62 22.54 22.62 397,671 +0.04(+0.19%)
Dec 04, 2023 22.64 22.70 22.57 22.57 140,816 -0.22(-0.95%)
Dec 01, 2023 22.62 22.79 22.59 22.79 83,365 +0.12(+0.51%)
Nov 30, 2023 22.64 22.67 22.57 22.67 155,292 -0.04(-0.17%)
Nov 29, 2023 22.79 22.82 22.70 22.71 98,123 -0.13(-0.55%)
Nov 28, 2023 22.71 22.84 22.71 22.84 75,970 +0.20(+0.90%)
Nov 27, 2023 22.57 22.65 22.57 22.63 75,209 +0.05(+0.21%)
Nov 24, 2023 22.50 22.62 22.50 22.59 28,979 +0.01(+0.04%)
Nov 22, 2023 22.57 22.62 22.53 22.58 91,619 -0.14(-0.60%)
Nov 21, 2023 22.79 22.79 22.66 22.71 73,223 +0.02(+0.09%)
Nov 20, 2023 22.63 22.72 22.62 22.69 362,835 +0.15(+0.64%)
Nov 17, 2023 22.62 22.62 22.53 22.55 159,205 +0.00(+0.00%)
Nov 16, 2023 22.52 22.60 22.52 22.55 98,691 -0.01(-0.04%)
Nov 15, 2023 22.62 22.65 22.56 22.56 154,676 +0.10(+0.43%)
Nov 14, 2023 22.24 22.47 22.24 22.46 148,681 +0.49(+2.25%)
Nov 13, 2023 21.95 22.00 21.90 21.97 47,155 -0.15(-0.66%)
Nov 10, 2023 21.97 22.11 21.93 22.11 84,360 +0.08(+0.35%)
Nov 09, 2023 22.20 22.20 21.98 22.03 125,298 -0.14(-0.61%)
Nov 08, 2023 22.11 22.21 22.11 22.17 196,703 -0.07(-0.30%)
Nov 07, 2023 22.15 22.31 22.13 22.24 201,501 -0.06(-0.26%)
Nov 06, 2023 22.35 22.35 22.25 22.30 1,049,931 +0.14(+0.61%)
Nov 03, 2023 22.09 22.20 22.08 22.16 104,157 +0.35(+1.60%)
Nov 02, 2023 21.77 21.81 21.73 21.81 121,681 +0.29(+1.35%)
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.