Skip to main content
IC
Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
25.57
+0.04 (0.14%)
At close: May 12, 2025, 4:00 PM
25.57
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

EELV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.6025.7025.4625.5725.570.14%37,872
May 9, 202525.5625.6625.4425.5425.540.73%16,099
May 8, 202525.4525.5425.3425.3525.35-0.31%29,580
May 7, 202525.4925.4925.2825.4325.43-0.05%23,363
May 6, 202525.2925.5125.2925.4425.44-0.29%38,620
May 5, 202525.6625.6625.4825.5225.520.37%245,960
May 2, 202525.3925.4325.2625.4225.421.84%65,897
May 1, 202525.0825.1324.8924.9624.96-0.12%30,401
Apr 30, 202524.8025.0724.8024.9924.990.36%60,780
Apr 29, 202524.9024.9524.8124.9024.900.20%22,492
Apr 28, 202524.7824.8624.7124.8524.850.29%43,550
Apr 25, 202524.6724.7824.6224.7824.780.21%67,186
Apr 24, 202524.5524.7724.5524.7324.731.39%62,803
Apr 23, 202524.4324.6024.3624.3924.390.29%25,016
Apr 22, 202524.1724.4024.1724.3224.320.87%40,406
Apr 21, 202524.2524.2523.9624.1124.11-0.17%71,857
Apr 17, 202524.1424.2323.9624.1524.150.79%25,538
Apr 16, 202524.0824.1623.8923.9623.96-0.04%84,503
Apr 15, 202523.9424.0823.8923.9723.970.25%26,463
Apr 14, 202523.9124.0223.7823.9123.910.72%43,253
Apr 11, 202523.6423.8223.4923.7423.741.84%108,996
Apr 10, 202523.3423.4923.1023.3123.31-1.10%59,548
Apr 9, 202522.3823.6222.3823.5723.574.25%149,344
Apr 8, 202523.1323.1322.4022.6122.61-0.04%170,411
Apr 7, 202522.6522.9822.3522.6222.62-1.99%190,792
Apr 4, 202523.5823.5923.0523.0823.08-4.03%136,726
Apr 3, 202524.0524.2224.0324.0524.05-1.03%57,966
Apr 2, 202524.3824.3824.2424.3024.300.12%52,292
Apr 1, 202524.2324.4024.2024.2724.27-0.05%151,744
Mar 31, 202524.1524.3124.1224.2824.280.42%35,269
Mar 28, 202524.3824.4424.1624.1824.18-1.55%64,243
Mar 27, 202524.4324.5724.4224.5624.560.66%43,553
Mar 26, 202524.4424.4524.3024.4024.400.22%57,131
Mar 25, 202524.4124.4724.2124.3524.350.23%30,617
Mar 24, 202524.3324.4324.2824.2924.29-1.22%31,563
Mar 21, 202524.4924.6624.4224.5924.320.08%106,657
Mar 20, 202524.4624.5724.4224.5724.30-0.20%60,364
Mar 19, 202524.5524.6924.5124.6224.350.16%83,962
Mar 18, 202524.5424.5824.4624.5824.31-86,767
Mar 17, 202524.4424.6424.4424.5824.310.82%40,736
Mar 14, 202524.2924.4024.2324.3824.111.29%86,513
Mar 13, 202523.9924.1323.9924.0723.800.17%69,744
Mar 12, 202524.0324.0923.9424.0323.76-0.12%69,257
Mar 11, 202524.0524.1123.9524.0623.79-40,333
Mar 10, 202524.3224.3223.9724.0623.79-1.07%59,518
Mar 7, 202524.2324.3524.1724.3224.050.29%71,454
Mar 6, 202524.2924.3624.2124.2523.98-0.72%89,889
Mar 5, 202524.2424.4924.2224.4324.151.77%74,174
Mar 4, 202524.0724.1323.8824.0023.73-0.46%184,795
Mar 3, 202524.2424.3624.0324.1123.840.25%82,261