Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
26.51
+0.17 (0.66%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.46 | 26.60 | 26.43 | 26.51 | 26.51 | 0.66% | 101,719 |
| Sep 25, 2025 | 26.37 | 26.49 | 26.30 | 26.34 | 26.34 | -1.19% | 86,960 |
| Sep 24, 2025 | 26.83 | 26.83 | 26.61 | 26.66 | 26.66 | -0.90% | 36,634 |
| Sep 23, 2025 | 26.63 | 26.92 | 26.58 | 26.90 | 26.90 | 1.39% | 32,170 |
| Sep 22, 2025 | 26.55 | 26.65 | 26.50 | 26.53 | 26.53 | -1.08% | 40,339 |
| Sep 19, 2025 | 26.90 | 26.96 | 26.76 | 26.82 | 26.51 | -0.59% | 200,285 |
| Sep 18, 2025 | 26.88 | 27.02 | 26.86 | 26.98 | 26.67 | -0.07% | 118,029 |
| Sep 17, 2025 | 26.84 | 27.05 | 26.84 | 27.00 | 26.69 | 0.54% | 32,938 |
| Sep 16, 2025 | 26.93 | 26.93 | 26.72 | 26.86 | 26.54 | 0.21% | 70,792 |
| Sep 15, 2025 | 26.81 | 26.89 | 26.75 | 26.80 | 26.49 | 0.22% | 16,262 |
| Sep 12, 2025 | 26.75 | 26.78 | 26.64 | 26.74 | 26.43 | 0.41% | 23,096 |
| Sep 11, 2025 | 26.62 | 26.74 | 26.53 | 26.63 | 26.32 | 0.44% | 34,755 |
| Sep 10, 2025 | 26.58 | 26.63 | 26.41 | 26.51 | 26.21 | 0.66% | 851,161 |
| Sep 9, 2025 | 26.42 | 26.48 | 26.34 | 26.34 | 26.04 | -0.11% | 44,723 |
| Sep 8, 2025 | 26.42 | 26.43 | 26.32 | 26.37 | 26.07 | -0.08% | 29,384 |
| Sep 5, 2025 | 26.45 | 26.50 | 26.37 | 26.39 | 26.08 | 0.65% | 13,664 |
| Sep 4, 2025 | 26.25 | 26.32 | 26.15 | 26.22 | 25.92 | 0.23% | 37,171 |
| Sep 3, 2025 | 26.19 | 26.29 | 26.15 | 26.16 | 25.86 | 0.08% | 25,703 |
| Sep 2, 2025 | 26.14 | 26.23 | 26.08 | 26.14 | 25.84 | -0.49% | 39,016 |
| Aug 29, 2025 | 26.30 | 26.34 | 26.26 | 26.27 | 25.97 | -0.53% | 21,866 |
| Aug 28, 2025 | 26.46 | 26.52 | 26.41 | 26.41 | 26.10 | 0.23% | 20,834 |
| Aug 27, 2025 | 26.39 | 26.45 | 26.30 | 26.35 | 26.05 | -0.57% | 220,123 |
| Aug 26, 2025 | 26.51 | 26.56 | 26.42 | 26.50 | 26.19 | -0.60% | 26,075 |
| Aug 25, 2025 | 26.70 | 26.74 | 26.64 | 26.66 | 26.35 | -0.74% | 21,867 |
| Aug 22, 2025 | 26.50 | 26.87 | 26.50 | 26.86 | 26.55 | 1.40% | 16,518 |
| Aug 21, 2025 | 26.48 | 26.52 | 26.41 | 26.49 | 26.18 | -0.11% | 19,908 |
| Aug 20, 2025 | 26.51 | 26.52 | 26.40 | 26.52 | 26.21 | 0.28% | 12,988 |
| Aug 19, 2025 | 26.50 | 26.54 | 26.40 | 26.45 | 26.14 | -0.50% | 15,842 |
| Aug 18, 2025 | 26.58 | 26.63 | 26.50 | 26.58 | 26.27 | 0.11% | 13,364 |
| Aug 15, 2025 | 26.63 | 26.63 | 26.51 | 26.55 | 26.24 | 0.04% | 10,041 |
| Aug 14, 2025 | 26.53 | 26.62 | 26.50 | 26.54 | 26.23 | -0.47% | 10,016 |
| Aug 13, 2025 | 26.71 | 26.73 | 26.64 | 26.67 | 26.36 | 0.28% | 33,480 |
| Aug 12, 2025 | 26.50 | 26.59 | 26.46 | 26.59 | 26.28 | 0.95% | 24,191 |
| Aug 11, 2025 | 26.29 | 26.38 | 26.29 | 26.34 | 26.04 | -0.27% | 69,708 |
| Aug 8, 2025 | 26.43 | 26.47 | 26.35 | 26.41 | 26.10 | 0.25% | 37,498 |
| Aug 7, 2025 | 26.26 | 26.35 | 26.25 | 26.35 | 26.04 | 0.36% | 28,227 |
| Aug 6, 2025 | 26.14 | 26.29 | 26.10 | 26.25 | 25.95 | 0.57% | 277,415 |
| Aug 5, 2025 | 26.07 | 26.17 | 26.04 | 26.10 | 25.80 | 0.69% | 24,990 |
| Aug 4, 2025 | 25.90 | 25.98 | 25.86 | 25.92 | 25.62 | 0.50% | 32,175 |
| Aug 1, 2025 | 25.77 | 25.84 | 25.67 | 25.79 | 25.49 | 0.29% | 35,657 |
| Jul 31, 2025 | 25.65 | 25.79 | 25.64 | 25.72 | 25.42 | -0.17% | 42,061 |
| Jul 30, 2025 | 25.88 | 25.90 | 25.75 | 25.76 | 25.46 | -0.33% | 104,555 |
| Jul 29, 2025 | 25.86 | 25.87 | 25.79 | 25.85 | 25.55 | -0.14% | 27,420 |
| Jul 28, 2025 | 25.97 | 25.97 | 25.82 | 25.88 | 25.58 | -0.69% | 25,716 |
| Jul 25, 2025 | 26.05 | 26.06 | 25.98 | 26.06 | 25.76 | -0.27% | 24,425 |
| Jul 24, 2025 | 26.14 | 26.19 | 26.01 | 26.13 | 25.83 | -0.61% | 31,747 |
| Jul 23, 2025 | 26.15 | 26.32 | 26.10 | 26.29 | 25.99 | 1.15% | 69,360 |
| Jul 22, 2025 | 25.95 | 26.01 | 25.94 | 25.99 | 25.69 | -0.08% | 80,837 |
| Jul 21, 2025 | 26.00 | 26.12 | 25.97 | 26.01 | 25.71 | -0.19% | 19,185 |
| Jul 18, 2025 | 26.15 | 26.15 | 26.01 | 26.06 | 25.76 | -0.19% | 13,412 |