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

23.76 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 23.64 23.80 23.59 23.76 39,097 +0.12(+0.49%)
Jun 14, 2024 23.54 23.66 23.54 23.64 37,255 +0.04(+0.16%)
Jun 13, 2024 23.75 23.75 23.55 23.61 74,445 -0.17(-0.72%)
Jun 12, 2024 23.87 23.87 23.65 23.78 134,166 +0.14(+0.59%)
Jun 11, 2024 23.58 23.67 23.55 23.64 74,892 -0.08(-0.33%)
Jun 10, 2024 23.61 23.77 23.60 23.72 29,566 +0.07(+0.31%)
Jun 07, 2024 23.77 23.84 23.64 23.65 45,602 -0.13(-0.53%)
Jun 06, 2024 23.69 23.82 23.69 23.77 155,060 +0.06(+0.24%)
Jun 05, 2024 23.71 23.75 23.64 23.71 92,886 +0.07(+0.30%)
Jun 04, 2024 23.62 23.74 23.56 23.64 44,384 -0.21(-0.86%)
Jun 03, 2024 23.91 23.91 23.68 23.85 56,295 +0.21(+0.87%)
May 31, 2024 23.72 23.75 23.54 23.64 26,995 -0.03(-0.14%)
May 30, 2024 23.67 23.80 23.67 23.68 31,502 -0.04(-0.16%)
May 29, 2024 23.77 23.77 23.68 23.71 44,777 -0.27(-1.15%)
May 28, 2024 24.15 24.15 23.97 23.99 43,356 -0.08(-0.33%)
May 24, 2024 24.03 24.19 24.03 24.07 34,409 +0.04(+0.17%)
May 23, 2024 24.16 24.17 23.93 24.03 44,171 -0.17(-0.70%)
May 22, 2024 24.22 24.37 24.17 24.20 179,695 -0.09(-0.35%)
May 21, 2024 24.22 24.32 24.22 24.29 33,811 -0.12(-0.51%)
May 20, 2024 24.41 24.46 24.34 24.41 132,612 -0.06(-0.25%)
May 17, 2024 24.43 24.52 24.43 24.47 85,154 +0.04(+0.17%)
May 16, 2024 24.39 24.49 24.38 24.43 54,923 +0.02(+0.07%)
May 15, 2024 24.30 24.41 24.25 24.41 38,865 +0.20(+0.82%)
May 14, 2024 24.13 24.21 24.13 24.21 147,377 +0.04(+0.17%)
May 13, 2024 24.25 24.25 24.16 24.17 69,143 +0.10(+0.39%)
May 10, 2024 24.10 24.13 24.04 24.07 43,541 +0.09(+0.35%)
May 09, 2024 23.91 24.01 23.88 23.99 48,306 -0.04(-0.16%)
May 08, 2024 24.02 24.07 23.99 24.03 68,593 +0.01(+0.03%)
May 07, 2024 24.13 24.22 24.02 24.02 111,929 -0.16(-0.65%)
May 06, 2024 24.21 24.21 24.13 24.18 59,278 +0.08(+0.33%)
May 03, 2024 24.14 24.14 24.00 24.10 55,888 +0.16(+0.66%)
May 02, 2024 23.79 23.96 23.71 23.94 66,827 +0.45(+1.92%)
May 01, 2024 23.51 23.72 23.49 23.49 60,617 +0.01(+0.04%)
Apr 30, 2024 23.59 23.66 23.48 23.48 40,982 -0.30(-1.26%)
Apr 29, 2024 23.65 23.79 23.50 23.78 99,463 +0.37(+1.58%)
Apr 26, 2024 23.36 23.44 23.36 23.41 70,978 +0.06(+0.28%)
Apr 25, 2024 23.24 23.37 23.19 23.35 48,271 +0.06(+0.24%)
Apr 24, 2024 23.33 23.35 23.24 23.29 150,379 -0.19(-0.81%)
Apr 23, 2024 23.36 23.55 23.33 23.48 55,377 +0.13(+0.58%)
Apr 22, 2024 23.27 23.42 23.25 23.34 155,238 +0.18(+0.80%)
Apr 19, 2024 23.12 23.21 23.12 23.16 70,386 -0.05(-0.22%)
Apr 18, 2024 23.19 23.32 23.18 23.21 96,939 +0.10(+0.43%)
Apr 17, 2024 23.10 23.18 23.06 23.11 108,275 +0.02(+0.06%)
Apr 16, 2024 23.18 23.18 23.07 23.09 58,534 -0.37(-1.56%)
Apr 15, 2024 23.62 23.66 23.40 23.46 341,961 -0.05(-0.23%)
Apr 12, 2024 23.71 23.71 23.48 23.52 74,130 -0.36(-1.49%)
Apr 11, 2024 23.90 23.91 23.78 23.87 80,373 +0.01(+0.04%)
Apr 10, 2024 24.01 24.01 23.78 23.86 162,195 -0.39(-1.61%)
Apr 09, 2024 24.17 24.25 24.14 24.25 88,465 +0.25(+1.04%)
Apr 08, 2024 23.93 24.03 23.93 24.00 188,744 +0.09(+0.38%)
Apr 05, 2024 23.76 23.93 23.76 23.91 81,293 +0.12(+0.50%)
Apr 04, 2024 23.94 24.04 23.79 23.79 73,895 -0.06(-0.25%)
Apr 03, 2024 23.78 23.90 23.76 23.85 117,297 +0.02(+0.08%)
Apr 02, 2024 23.80 23.87 23.77 23.83 66,704 +0.01(+0.04%)
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.