Skip to main content

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

22.82 +0.07 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 22.92 22.98 22.82 22.82 217,197 +0.07(+0.31%)
Sep 21, 2023 22.83 22.83 22.74 22.75 297,929 -0.26(-1.13%)
Sep 20, 2023 23.10 23.19 23.00 23.01 73,277 -0.01(-0.04%)
Sep 19, 2023 23.08 23.08 22.97 23.02 139,868 -0.08(-0.35%)
Sep 18, 2023 23.10 23.11 23.03 23.10 66,856 -0.02(-0.07%)
Sep 15, 2023 23.21 23.21 23.12 23.12 226,275 -0.04(-0.17%)
Sep 14, 2023 23.14 23.18 23.10 23.16 66,424 +0.06(+0.26%)
Sep 13, 2023 23.01 23.12 23.01 23.10 101,457 +0.04(+0.17%)
Sep 12, 2023 23.03 23.17 23.01 23.06 247,307 -0.09(-0.38%)
Sep 11, 2023 23.08 23.15 23.06 23.15 111,410 +0.19(+0.82%)
Sep 08, 2023 22.94 23.00 22.93 22.96 70,993 +0.07(+0.30%)
Sep 07, 2023 22.87 22.91 22.85 22.89 152,084 -0.04(-0.17%)
Sep 06, 2023 22.95 23.02 22.90 22.93 351,257 -0.07(-0.30%)
Sep 05, 2023 23.02 23.08 22.98 23.00 81,544 -0.26(-1.10%)
Sep 01, 2023 23.33 23.33 23.22 23.25 65,899 +0.12(+0.51%)
Aug 31, 2023 23.33 23.33 23.14 23.14 61,177 -0.35(-1.47%)
Aug 30, 2023 23.39 23.52 23.39 23.48 171,404 -0.07(-0.29%)
Aug 29, 2023 23.37 23.62 23.32 23.55 71,071 +0.22(+0.93%)
Aug 28, 2023 23.27 23.37 23.27 23.33 193,337 +0.06(+0.25%)
Aug 25, 2023 23.26 23.30 23.12 23.27 168,920 +0.12(+0.51%)
Aug 24, 2023 23.25 23.26 23.14 23.16 61,827 -0.14(-0.59%)
Aug 23, 2023 23.17 23.32 23.17 23.29 48,055 +0.24(+1.03%)
Aug 22, 2023 23.11 23.13 23.02 23.06 57,087 +0.01(+0.04%)
Aug 21, 2023 23.04 23.07 22.95 23.05 67,806 -0.01(-0.04%)
Aug 18, 2023 22.92 23.06 22.91 23.06 76,390 +0.09(+0.39%)
Aug 17, 2023 23.11 23.13 22.93 22.97 174,290 +0.03(+0.13%)
Aug 16, 2023 23.00 23.09 22.94 22.94 146,628 -0.09(-0.39%)
Aug 15, 2023 23.12 23.12 23.03 23.03 175,353 -0.22(-0.93%)
Aug 14, 2023 23.21 23.26 23.12 23.24 50,326 -0.12(-0.51%)
Aug 11, 2023 23.37 23.41 23.30 23.36 127,484 -0.08(-0.34%)
Aug 10, 2023 23.53 23.62 23.41 23.44 175,927 +0.00(+0.00%)
Aug 09, 2023 23.48 23.61 23.39 23.44 134,979 +0.09(+0.40%)
Aug 08, 2023 23.35 23.35 23.26 23.35 412,069 -0.22(-0.94%)
Aug 07, 2023 23.56 23.59 23.52 23.57 135,278 +0.02(+0.08%)
Aug 04, 2023 23.54 23.68 23.45 23.55 47,416 +0.10(+0.42%)
Aug 03, 2023 23.40 23.48 23.40 23.45 186,792 -0.13(-0.57%)
Aug 02, 2023 23.70 23.70 23.56 23.59 114,879 -0.32(-1.34%)
Aug 01, 2023 23.94 24.02 23.87 23.91 61,131 -0.23(-0.94%)
Jul 31, 2023 24.10 24.17 24.08 24.13 90,978 +0.03(+0.12%)
Jul 28, 2023 24.04 24.12 24.00 24.10 109,500 +0.22(+0.91%)
Jul 27, 2023 24.04 24.08 23.86 23.89 145,033 -0.12(-0.49%)
Jul 26, 2023 23.80 24.01 23.80 24.00 101,617 +0.18(+0.75%)
Jul 25, 2023 23.75 23.84 23.75 23.83 152,098 +0.13(+0.54%)
Jul 24, 2023 23.68 23.75 23.65 23.70 258,624 +0.06(+0.25%)
Jul 21, 2023 23.77 23.77 23.64 23.64 80,829 -0.02(-0.08%)
Jul 20, 2023 23.76 23.79 23.64 23.66 160,208 -0.16(-0.66%)
Jul 19, 2023 23.92 23.92 23.78 23.82 351,838 -0.12(-0.52%)
Jul 18, 2023 23.90 24.00 23.89 23.94 106,510 +0.04(+0.19%)
Jul 17, 2023 23.82 23.90 23.76 23.90 69,453 +0.11(+0.46%)
Jul 14, 2023 23.78 23.82 23.76 23.79 82,351 +0.03(+0.12%)
Jul 13, 2023 23.59 23.77 23.57 23.76 92,012 +0.17(+0.71%)
Jul 12, 2023 23.41 23.59 23.41 23.59 307,352 +0.30(+1.27%)
Jul 11, 2023 23.14 23.29 23.12 23.29 106,045 +0.32(+1.38%)
Jul 10, 2023 22.89 22.99 22.89 22.98 98,957 -0.05(-0.21%)
Jul 07, 2023 22.85 23.03 22.85 23.03 211,999 +0.22(+0.95%)
Jul 06, 2023 22.94 22.94 22.74 22.81 75,735 -0.43(-1.87%)
Jul 05, 2023 23.36 23.36 23.22 23.24 155,630 -0.14(-0.59%)
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.