Invesco S&P Emerging Markets Low Volatility ETF (EELV) Historical Stock Data
23.87 ↑0.07 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EELV is down -0.12% a day on average. There have been 12 days where Invesco S&P Emerging Markets Low Volatility ETF closed green and 18 days where EELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.79 | 23.87 | ↑$0.08 (0.34%) | 23.76 | 23.96 | 142.40K |
| 2024-12-19 | 23.90 | 23.80 | ↓$0.10 (-0.42%) | 23.78 | 23.90 | 161.99K |
| 2024-12-18 | 24.34 | 23.74 | ↓$0.60 (-2.47%) | 23.70 | 24.34 | 111.72K |
| 2024-12-17 | 24.17 | 24.28 | ↑$0.11 (0.46%) | 24.12 | 24.28 | 32.34K |
| 2024-12-16 | 24.36 | 24.46 | ↑$0.10 (0.41%) | 24.36 | 24.52 | 27.12K |
| 2024-12-13 | 24.57 | 24.50 | ↓$0.07 (-0.28%) | 24.49 | 24.57 | 26.11K |
| 2024-12-12 | 24.59 | 24.54 | ↓$0.05 (-0.21%) | 24.49 | 24.62 | 99.91K |
| 2024-12-11 | 24.67 | 24.71 | ↑$0.04 (0.16%) | 24.64 | 24.80 | 84.02K |
| 2024-12-10 | 24.84 | 24.65 | ↓$0.19 (-0.76%) | 24.62 | 24.84 | 19.29K |
| 2024-12-09 | 24.75 | 24.80 | ↑$0.05 (0.20%) | 24.68 | 24.87 | 123.25K |
| 2024-12-06 | 24.71 | 24.68 | ↓$0.03 (-0.12%) | 24.57 | 24.75 | 22.89K |
| 2024-12-05 | 24.59 | 24.68 | ↑$0.09 (0.37%) | 24.59 | 24.71 | 51.36K |
| 2024-12-04 | 24.47 | 24.50 | ↑$0.03 (0.12%) | 24.44 | 24.58 | 127K |
| 2024-12-03 | 24.38 | 24.48 | ↑$0.10 (0.41%) | 24.32 | 24.52 | 62.72K |
| 2024-12-02 | 24.50 | 24.38 | ↓$0.12 (-0.49%) | 24.27 | 24.50 | 137.42K |
| 2024-11-29 | 24.26 | 24.46 | ↑$0.20 (0.82%) | 24.26 | 24.51 | 12.99K |
| 2024-11-27 | 24.61 | 24.55 | ↓$0.06 (-0.24%) | 24.41 | 24.70 | 28.22K |
| 2024-11-26 | 24.63 | 24.52 | ↓$0.11 (-0.45%) | 24.50 | 24.67 | 33.35K |
| 2024-11-25 | 24.64 | 24.56 | ↓$0.08 (-0.32%) | 24.50 | 24.72 | 46.70K |
| 2024-11-22 | 24.47 | 24.58 | ↑$0.11 (0.45%) | 24.46 | 24.58 | 41.10K |
| 2024-11-21 | 24.48 | 24.47 | ↓$0.01 (-0.04%) | 24.45 | 24.56 | 50.15K |
| 2024-11-20 | 24.56 | 24.52 | ↓$0.04 (-0.16%) | 24.44 | 24.59 | 114.96K |
| 2024-11-19 | 24.48 | 24.61 | ↑$0.13 (0.53%) | 24.48 | 24.70 | 66.43K |
| 2024-11-18 | 24.56 | 24.59 | ↑$0.03 (0.12%) | 24.49 | 24.64 | 34.32K |
| 2024-11-15 | 24.47 | 24.33 | ↓$0.14 (-0.57%) | 24.30 | 24.47 | 115.03K |
| 2024-11-14 | 24.41 | 24.36 | ↓$0.05 (-0.20%) | 24.33 | 24.43 | 41K |
| 2024-11-13 | 24.54 | 24.48 | ↓$0.06 (-0.24%) | 24.40 | 24.54 | 28.76K |
| 2024-11-12 | 24.55 | 24.50 | ↓$0.05 (-0.20%) | 24.40 | 24.61 | 37.74K |
| 2024-11-11 | 24.90 | 24.74 | ↓$0.16 (-0.64%) | 24.67 | 24.90 | 23.54K |
| 2024-11-08 | 24.98 | 24.95 | ↓$0.03 (-0.12%) | 24.90 | 25.04 | 44.94K |
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