Invesco S&P Emerging Markets Low Volatility ETF (EELV) Historical Stock Data
25.44 ↑0.06 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EELV is down -0.13% a day on average. There have been 11 days where Invesco S&P Emerging Markets Low Volatility ETF closed green and 19 days where EELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 25.33 | 25.44 | ↑$0.11 (0.43%) | 25.33 | 25.50 | 58.94K |
| 2024-10-10 | 25.30 | 25.38 | ↑$0.08 (0.31%) | 25.29 | 25.41 | 52.41K |
| 2024-10-09 | 25.31 | 25.27 | ↓$0.04 (-0.15%) | 25.26 | 25.41 | 24.34K |
| 2024-10-08 | 25.48 | 25.47 | ↓$0.01 (-0.02%) | 25.37 | 25.53 | 294.48K |
| 2024-10-07 | 25.60 | 25.52 | ↓$0.08 (-0.33%) | 25.44 | 25.67 | 26.43K |
| 2024-10-04 | 25.54 | 25.65 | ↑$0.11 (0.43%) | 25.45 | 25.66 | 41.93K |
| 2024-10-03 | 25.44 | 25.52 | ↑$0.08 (0.31%) | 25.43 | 25.68 | 42.20K |
| 2024-10-02 | 25.91 | 25.82 | ↓$0.09 (-0.35%) | 25.80 | 25.91 | 62.47K |
| 2024-10-01 | 26.04 | 25.87 | ↓$0.17 (-0.65%) | 25.83 | 26.10 | 224.03K |
| 2024-09-30 | 26.14 | 26.09 | ↓$0.05 (-0.19%) | 25.93 | 26.20 | 39.99K |
| 2024-09-27 | 26.48 | 26.26 | ↓$0.22 (-0.83%) | 26.22 | 26.48 | 57.74K |
| 2024-09-26 | 26.25 | 26.32 | ↑$0.07 (0.27%) | 26.18 | 26.41 | 57.48K |
| 2024-09-25 | 26.20 | 26.00 | ↓$0.20 (-0.76%) | 26.00 | 26.20 | 58.29K |
| 2024-09-24 | 25.99 | 26.12 | ↑$0.13 (0.50%) | 25.96 | 26.17 | 38.91K |
| 2024-09-23 | 25.73 | 25.69 | ↓$0.04 (-0.16%) | 25.62 | 25.77 | 39.32K |
| 2024-09-20 | 26.01 | 25.94 | ↓$0.07 (-0.27%) | 25.93 | 26.12 | 55.33K |
| 2024-09-19 | 26.03 | 26.08 | ↑$0.05 (0.19%) | 25.92 | 26.13 | 62.08K |
| 2024-09-18 | 25.80 | 25.74 | ↓$0.06 (-0.23%) | 25.72 | 25.97 | 135.91K |
| 2024-09-17 | 25.82 | 25.78 | ↓$0.04 (-0.15%) | 25.71 | 25.89 | 37.57K |
| 2024-09-16 | 25.74 | 25.74 | ↑$0.00 (0.00%) | 25.63 | 25.79 | 26.86K |
| 2024-09-13 | 25.74 | 25.64 | ↓$0.10 (-0.39%) | 25.60 | 25.75 | 24.09K |
| 2024-09-12 | 25.32 | 25.36 | ↑$0.04 (0.14%) | 25.25 | 25.42 | 20.30K |
| 2024-09-11 | 25.17 | 25.25 | ↑$0.08 (0.32%) | 25.04 | 25.28 | 49.25K |
| 2024-09-10 | 25.30 | 25.25 | ↓$0.05 (-0.20%) | 25.17 | 25.35 | 23.53K |
| 2024-09-09 | 25.30 | 25.25 | ↓$0.05 (-0.20%) | 25.21 | 25.38 | 36.59K |
| 2024-09-06 | 25.60 | 25.20 | ↓$0.40 (-1.56%) | 25.20 | 25.60 | 26.64K |
| 2024-09-05 | 25.38 | 25.35 | ↓$0.03 (-0.12%) | 25.25 | 25.48 | 33.23K |
| 2024-09-04 | 25.08 | 25.13 | ↑$0.05 (0.20%) | 25.08 | 25.26 | 80.07K |
| 2024-09-03 | 25.19 | 25.17 | ↓$0.02 (-0.08%) | 25.01 | 25.27 | 60.33K |
| 2024-08-30 | 25.36 | 25.29 | ↓$0.07 (-0.28%) | 25.26 | 25.42 | 29.18K |
Create an account or log in to view more rows.
$EELV i am trading for a better future!
$EELV happy weekend!
$EELV this is just going to go up forever
$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