Invesco S&P Emerging Markets Low Volatility ETF (EELV) Historical Stock Data
23.48 ↑0.13 (0.56%)
As of April 23, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, EELV is down -0.02% a day on average. There have been 16 days where Invesco S&P Emerging Markets Low Volatility ETF closed green and 14 days where EELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 23.27 | 23.35 | ↑$0.07 (0.32%) | 23.25 | 23.39 | 155.24K |
| 2024-04-19 | 23.12 | 23.16 | ↑$0.04 (0.17%) | 23.12 | 23.21 | 70.39K |
| 2024-04-18 | 23.19 | 23.21 | ↑$0.02 (0.09%) | 23.18 | 23.33 | 96.94K |
| 2024-04-17 | 23.10 | 23.11 | ↑$0.01 (0.04%) | 23.06 | 23.18 | 108.28K |
| 2024-04-16 | 23.18 | 23.10 | ↓$0.09 (-0.37%) | 23.07 | 23.18 | 58.53K |
| 2024-04-15 | 23.62 | 23.46 | ↓$0.16 (-0.68%) | 23.40 | 23.66 | 341.96K |
| 2024-04-12 | 23.71 | 23.52 | ↓$0.20 (-0.82%) | 23.49 | 23.71 | 74.13K |
| 2024-04-11 | 23.90 | 23.87 | ↓$0.03 (-0.13%) | 23.78 | 23.91 | 80.37K |
| 2024-04-10 | 24.01 | 23.86 | ↓$0.15 (-0.62%) | 23.78 | 24.01 | 162.20K |
| 2024-04-09 | 24.17 | 24.25 | ↑$0.08 (0.33%) | 24.14 | 24.25 | 88.47K |
| 2024-04-08 | 23.93 | 24.00 | ↑$0.07 (0.29%) | 23.93 | 24.03 | 188.74K |
| 2024-04-05 | 23.76 | 23.91 | ↑$0.15 (0.63%) | 23.76 | 23.93 | 81.29K |
| 2024-04-04 | 23.94 | 23.79 | ↓$0.15 (-0.63%) | 23.79 | 24.04 | 73.90K |
| 2024-04-03 | 23.78 | 23.85 | ↑$0.07 (0.29%) | 23.76 | 23.90 | 117.30K |
| 2024-04-02 | 23.80 | 23.83 | ↑$0.03 (0.13%) | 23.77 | 23.87 | 66.70K |
| 2024-04-01 | 23.92 | 23.82 | ↓$0.10 (-0.42%) | 23.78 | 24.01 | 101.35K |
| 2024-03-28 | 23.89 | 23.89 | ↑$0.00 (0.00%) | 23.86 | 23.92 | 90.36K |
| 2024-03-27 | 23.88 | 23.93 | ↑$0.05 (0.21%) | 23.87 | 23.95 | 77.65K |
| 2024-03-26 | 23.87 | 23.85 | ↓$0.03 (-0.10%) | 23.85 | 23.89 | 65.44K |
| 2024-03-25 | 23.80 | 23.89 | ↑$0.09 (0.38%) | 23.75 | 23.91 | 80.13K |
| 2024-03-22 | 23.95 | 23.87 | ↓$0.09 (-0.35%) | 23.85 | 23.98 | 88.65K |
| 2024-03-21 | 24.04 | 23.96 | ↓$0.08 (-0.33%) | 23.94 | 24.04 | 67.11K |
| 2024-03-20 | 23.70 | 23.96 | ↑$0.26 (1.10%) | 23.70 | 24.00 | 68.72K |
| 2024-03-19 | 23.85 | 23.87 | ↑$0.02 (0.10%) | 23.80 | 23.88 | 65.75K |
| 2024-03-18 | 24.05 | 23.92 | ↓$0.13 (-0.54%) | 23.90 | 24.05 | 10.02M |
| 2024-03-15 | 24.30 | 24.26 | ↓$0.04 (-0.16%) | 24.24 | 24.30 | 147.47K |
| 2024-03-14 | 24.35 | 24.31 | ↓$0.04 (-0.16%) | 24.28 | 24.40 | 72.21K |
| 2024-03-13 | 24.22 | 24.32 | ↑$0.10 (0.41%) | 24.21 | 24.35 | 56.91K |
| 2024-03-12 | 24.16 | 24.22 | ↑$0.06 (0.25%) | 24.15 | 24.25 | 108.47K |
| 2024-03-11 | 24.15 | 24.15 | ↓$0.00 (-0.02%) | 24.12 | 24.17 | 38.35K |
Create an account or log in to view more rows.
$EELV bull trap confirmed
$EELV we want higher!!!
$EELV Buy the dip
$EELV Not another do nothing day
$EELV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EELV said y’all dumb af
$EELV just go up
$EELV starting to gap up a little
$EELV i need more
$EELV LETS GOOOOOOOO!!!!!!!