Invesco S&P Emerging Markets Low Volatility ETF (EELV) Historical Stock Data
23.96 ↓0.13 (-0.54%)
As of January 31, 2023, 3:45pm EST.
Historical Data
In the past 30 trading days, EELV is up 0.03% a day on average. There have been 17 days where Invesco S&P Emerging Markets Low Volatility ETF closed green and 13 days where EELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 24.11 | 24.09 | ↓$0.02 (-0.08%) | 24.06 | 24.21 | 341.84K |
| 2023-01-27 | 24.20 | 24.27 | ↑$0.07 (0.29%) | 24.20 | 24.34 | 402.74K |
| 2023-01-26 | 24.23 | 24.22 | ↓$0.01 (-0.04%) | 24.13 | 24.26 | 373.99K |
| 2023-01-25 | 24.05 | 24.17 | ↑$0.12 (0.50%) | 23.99 | 24.21 | 467.62K |
| 2023-01-24 | 24.11 | 24.12 | ↑$0.01 (0.04%) | 23.99 | 24.14 | 479.56K |
| 2023-01-23 | 23.99 | 24.10 | ↑$0.11 (0.46%) | 23.99 | 24.17 | 596.82K |
| 2023-01-20 | 23.87 | 23.99 | ↑$0.12 (0.50%) | 23.87 | 23.99 | 679.13K |
| 2023-01-19 | 23.82 | 23.85 | ↑$0.03 (0.13%) | 23.76 | 23.90 | 1.46M |
| 2023-01-18 | 23.97 | 23.70 | ↓$0.27 (-1.13%) | 23.69 | 23.99 | 1.28M |
| 2023-01-17 | 23.81 | 23.79 | ↓$0.02 (-0.08%) | 23.75 | 23.84 | 1.02M |
| 2023-01-13 | 23.71 | 23.83 | ↑$0.12 (0.51%) | 23.71 | 23.85 | 1.72M |
| 2023-01-12 | 23.65 | 23.71 | ↑$0.06 (0.25%) | 23.55 | 23.78 | 1.82M |
| 2023-01-11 | 23.62 | 23.58 | ↓$0.04 (-0.17%) | 23.47 | 23.62 | 8.56M |
| 2023-01-10 | 23.75 | 23.86 | ↑$0.11 (0.46%) | 23.74 | 23.86 | 284.95K |
| 2023-01-09 | 23.85 | 23.79 | ↓$0.06 (-0.25%) | 23.78 | 23.91 | 348.69K |
| 2023-01-06 | 23.39 | 23.64 | ↑$0.25 (1.07%) | 23.34 | 23.64 | 492.30K |
| 2023-01-05 | 23.16 | 23.18 | ↑$0.02 (0.09%) | 23.10 | 23.22 | 614.95K |
| 2023-01-04 | 23.20 | 23.27 | ↑$0.07 (0.30%) | 23.09 | 23.27 | 278.76K |
| 2023-01-03 | 23.01 | 22.96 | ↓$0.05 (-0.22%) | 22.92 | 23.10 | 363.18K |
| 2022-12-30 | 23.19 | 23.01 | ↓$0.18 (-0.78%) | 22.92 | 23.21 | 366.59K |
| 2022-12-29 | 23.13 | 23.19 | ↑$0.06 (0.26%) | 23.13 | 23.21 | 371.73K |
| 2022-12-28 | 23.05 | 22.91 | ↓$0.14 (-0.61%) | 22.88 | 23.06 | 589.64K |
| 2022-12-27 | 23.05 | 23.06 | ↑$0.01 (0.04%) | 23.01 | 23.11 | 343.76K |
| 2022-12-23 | 22.88 | 22.95 | ↑$0.07 (0.31%) | 22.83 | 22.95 | 327.57K |
| 2022-12-22 | 22.88 | 22.79 | ↓$0.09 (-0.39%) | 22.67 | 22.88 | 522.68K |
| 2022-12-21 | 22.84 | 22.91 | ↑$0.07 (0.31%) | 22.77 | 22.91 | 303.81K |
| 2022-12-20 | 22.72 | 22.80 | ↑$0.08 (0.35%) | 22.72 | 22.85 | 401.86K |
| 2022-12-19 | 22.85 | 22.80 | ↓$0.05 (-0.22%) | 22.74 | 22.86 | 472.12K |
| 2022-12-16 | 22.83 | 22.77 | ↓$0.06 (-0.26%) | 22.75 | 22.87 | 443.95K |
| 2022-12-15 | 22.93 | 22.77 | ↓$0.16 (-0.70%) | 22.68 | 22.97 | 573.87K |
Create an account or log in to view more rows.
$EELV Fake dip news.
$EELV rip and dip today bulls
$EELV shaking weak hands that’s all
$EELV the best advice has been no stop losses. Would have cost a fortune!!!
$EELV Same thing
different day
$EELV over a thousand shares in now
$EELV Fuk the 1% even though i feel like the 1%
$EELV one of the poorest performed stocks for a big name.
$EELV bull flag
breakout!
$EELV Fake dip news.