Invesco S&P Emerging Markets Low Volatility ETF (EELV)
NYSEARCA: EELV · Real-Time Price · USD
25.97
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
EELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.96 | 26.01 | 25.85 | 25.97 | 25.97 | - | 95,799 |
| Jun 26, 2025 | 25.92 | 26.00 | 25.85 | 25.97 | 25.97 | 0.85% | 39,265 |
| Jun 25, 2025 | 25.71 | 25.76 | 25.65 | 25.75 | 25.75 | 0.23% | 43,800 |
| Jun 24, 2025 | 25.56 | 25.75 | 25.52 | 25.69 | 25.69 | 1.67% | 24,826 |
| Jun 23, 2025 | 25.16 | 25.30 | 25.10 | 25.27 | 25.27 | -1.06% | 112,263 |
| Jun 20, 2025 | 25.73 | 25.73 | 25.53 | 25.54 | 25.19 | -0.37% | 21,351 |
| Jun 18, 2025 | 25.69 | 25.75 | 25.62 | 25.64 | 25.29 | -0.33% | 64,236 |
| Jun 17, 2025 | 25.88 | 25.90 | 25.65 | 25.72 | 25.37 | -0.96% | 61,114 |
| Jun 16, 2025 | 25.96 | 26.10 | 25.96 | 25.97 | 25.62 | 0.46% | 19,022 |
| Jun 13, 2025 | 25.75 | 25.85 | 25.70 | 25.85 | 25.50 | -1.00% | 30,801 |
| Jun 12, 2025 | 25.94 | 26.11 | 25.94 | 26.11 | 25.75 | 0.13% | 23,467 |
| Jun 11, 2025 | 26.01 | 26.14 | 26.01 | 26.08 | 25.72 | 0.25% | 45,312 |
| Jun 10, 2025 | 26.00 | 26.02 | 25.92 | 26.01 | 25.65 | 0.50% | 54,984 |
| Jun 9, 2025 | 25.77 | 25.90 | 25.77 | 25.88 | 25.53 | 0.04% | 22,219 |
| Jun 6, 2025 | 25.94 | 25.94 | 25.79 | 25.87 | 25.52 | 0.19% | 17,618 |
| Jun 5, 2025 | 25.96 | 25.96 | 25.71 | 25.82 | 25.47 | 0.31% | 28,333 |
| Jun 4, 2025 | 25.78 | 25.82 | 25.73 | 25.74 | 25.39 | 0.35% | 33,354 |
| Jun 3, 2025 | 25.60 | 25.73 | 25.56 | 25.65 | 25.30 | 0.12% | 24,446 |
| Jun 2, 2025 | 25.56 | 25.67 | 25.48 | 25.62 | 25.27 | 0.12% | 84,520 |
| May 30, 2025 | 25.57 | 25.62 | 25.49 | 25.59 | 25.24 | -0.89% | 40,026 |
| May 29, 2025 | 25.76 | 25.84 | 25.73 | 25.82 | 25.47 | -0.12% | 54,615 |
| May 28, 2025 | 25.86 | 25.87 | 25.80 | 25.85 | 25.50 | -0.12% | 38,159 |
| May 27, 2025 | 25.90 | 25.97 | 25.83 | 25.88 | 25.53 | -0.27% | 58,935 |
| May 23, 2025 | 25.79 | 25.97 | 25.62 | 25.95 | 25.60 | 0.82% | 152,941 |
| May 22, 2025 | 25.85 | 25.86 | 25.65 | 25.74 | 25.39 | -0.50% | 64,847 |
| May 21, 2025 | 25.95 | 26.01 | 25.78 | 25.87 | 25.52 | -0.15% | 35,172 |
| May 20, 2025 | 25.78 | 25.93 | 25.78 | 25.91 | 25.56 | -0.12% | 25,859 |
| May 19, 2025 | 25.66 | 25.95 | 25.66 | 25.94 | 25.59 | 0.27% | 26,167 |
| May 16, 2025 | 25.86 | 25.88 | 25.76 | 25.87 | 25.52 | -0.08% | 25,922 |
| May 15, 2025 | 25.94 | 25.94 | 25.83 | 25.89 | 25.54 | 0.27% | 36,884 |
| May 14, 2025 | 25.86 | 25.87 | 25.65 | 25.82 | 25.47 | 0.10% | 30,807 |
| May 13, 2025 | 25.62 | 25.84 | 25.62 | 25.80 | 25.44 | 0.88% | 79,814 |
| May 12, 2025 | 25.60 | 25.70 | 25.46 | 25.57 | 25.22 | 0.14% | 37,872 |
| May 9, 2025 | 25.56 | 25.66 | 25.44 | 25.54 | 25.19 | 0.73% | 16,099 |
| May 8, 2025 | 25.45 | 25.54 | 25.34 | 25.35 | 25.00 | -0.31% | 29,580 |
| May 7, 2025 | 25.49 | 25.49 | 25.28 | 25.43 | 25.08 | -0.05% | 23,363 |
| May 6, 2025 | 25.29 | 25.51 | 25.29 | 25.44 | 25.09 | -0.29% | 38,620 |
| May 5, 2025 | 25.66 | 25.66 | 25.48 | 25.52 | 25.17 | 0.37% | 245,960 |
| May 2, 2025 | 25.39 | 25.43 | 25.26 | 25.42 | 25.07 | 1.84% | 65,897 |
| May 1, 2025 | 25.08 | 25.13 | 24.89 | 24.96 | 24.62 | -0.12% | 30,401 |
| Apr 30, 2025 | 24.80 | 25.07 | 24.80 | 24.99 | 24.65 | 0.36% | 60,780 |
| Apr 29, 2025 | 24.90 | 24.95 | 24.81 | 24.90 | 24.56 | 0.20% | 22,492 |
| Apr 28, 2025 | 24.78 | 24.86 | 24.71 | 24.85 | 24.51 | 0.29% | 43,550 |
| Apr 25, 2025 | 24.67 | 24.78 | 24.62 | 24.78 | 24.44 | 0.21% | 67,186 |
| Apr 24, 2025 | 24.55 | 24.77 | 24.55 | 24.73 | 24.39 | 1.39% | 62,803 |
| Apr 23, 2025 | 24.43 | 24.60 | 24.36 | 24.39 | 24.06 | 0.29% | 25,016 |
| Apr 22, 2025 | 24.17 | 24.40 | 24.17 | 24.32 | 23.99 | 0.87% | 40,406 |
| Apr 21, 2025 | 24.25 | 24.25 | 23.96 | 24.11 | 23.78 | -0.17% | 71,857 |
| Apr 17, 2025 | 24.14 | 24.23 | 23.96 | 24.15 | 23.82 | 0.79% | 25,538 |
| Apr 16, 2025 | 24.08 | 24.16 | 23.89 | 23.96 | 23.63 | -0.04% | 84,503 |