Quantcast

Invesco S&P Emerging Markets Low Volatility ETF Historical Stock Prices

(ETF)
EELV 
$23.45
*  
0.12
0.51%
Get EELV Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading EELV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.44 23.4799 23.3805 23.45 36,509
01/15/2019 23.44 23.4799 23.3805 23.45 36,509
01/14/2019 23.3 23.39 23.2801 23.33 49,526
01/11/2019 23.4 23.46 23.33 23.43 36,322
01/10/2019 23.34 23.49 23.32 23.46 63,427
01/09/2019 23.31 23.4794 23.27 23.39 228,985
01/08/2019 23.09 23.21 23.065 23.14 136,207
01/07/2019 23.0201 23.18 22.99 23.1319 56,451
01/04/2019 22.82 23.1199 22.774 23 149,483
01/03/2019 22.77 22.77 22.52 22.55 117,852
01/02/2019 22.54 22.83 22.54 22.74 93,201
12/31/2018 22.96 22.9845 22.69 22.75 152,548
12/28/2018 22.75 22.89 22.67 22.68 87,335
12/27/2018 22.53 22.53 22.2808 22.5 289,165
12/26/2018 22.68 22.68 22.3441 22.59 539,246
12/24/2018 22.81 22.81 22.5 22.5177 91,690
12/21/2018 23.34 23.39 23.1006 23.17 219,678
12/20/2018 23.35 23.36 23.171 23.32 129,925
12/19/2018 23.39 23.5899 23.0011 23.09 94,007
12/18/2018 23.27 23.41 23.13 23.24 117,298
12/17/2018 23.33 23.41 23.11 23.13 46,118
12/14/2018 23.42 23.496 23.35 23.38 32,544
12/13/2018 23.51 23.64 23.4901 23.5 26,455
12/12/2018 23.46 23.5999 23.45 23.55 35,030
12/11/2018 23.33 23.3785 23.1337 23.25 28,456
12/10/2018 23.36 23.36 23.007 23.2816 46,923
12/07/2018 23.67 23.7 23.2661 23.36 31,266
12/06/2018 23.37 23.65 23.25 23.65 63,932
12/04/2018 23.91 23.93 23.52 23.62 393,314
12/03/2018 23.89 23.9202 23.825 23.86 176,950
11/30/2018 23.51 23.5695 23.46 23.5 74,691
11/29/2018 23.62 23.71 23.5312 23.6 198,842
11/28/2018 23.44 23.8288 23.3515 23.75 48,120
11/27/2018 23.22 23.35 23.1714 23.34 32,210
11/26/2018 23.48 23.48 23.2501 23.2501 43,651
11/23/2018 23.3 23.3 23.2 23.2 15,629
11/21/2018 23.51 23.56 23.3901 23.43 34,204
11/20/2018 23.39 23.39 23.16 23.1728 50,016
11/19/2018 23.55 23.6472 23.44 23.54 20,241
11/16/2018 23.47 23.82 23.47 23.77 36,778
11/15/2018 23.35 23.68 23.35 23.55 22,691
11/14/2018 23.48 23.48 23.264 23.4 31,060
11/13/2018 23.23 23.46 23.22 23.29 40,552
11/12/2018 23.41 23.41 23.1501 23.1649 27,501
11/09/2018 23.5 23.5 23.27 23.47 21,411
11/08/2018 23.81 24.01 23.595 23.65 54,370
11/07/2018 23.87 24.0048 23.821 24 34,886
11/06/2018 23.682 23.7192 23.6359 23.64 28,654
11/05/2018 23.5 23.73 23.5 23.67 703,175
11/02/2018 23.63 23.67 23.399 23.52 38,342
11/01/2018 23.18 23.56 23.18 23.47 44,272
10/31/2018 23.05 23.05 22.9212 23 35,531
10/30/2018 22.76 22.82 22.6713 22.82 22,694
10/29/2018 22.98 22.99 22.47 22.6068 53,047
10/26/2018 22.8322 22.989 22.6408 22.95 102,995
10/25/2018 22.83 23.17 22.83 23.0013 224,965
10/24/2018 23.08 23.0805 22.63 22.63 15,246
10/23/2018 23.04 23.27 22.91 23.15 34,924
10/22/2018 23.42 23.42 23.26 23.29 65,798
10/19/2018 23.41 23.5085 23.29 23.32 7,980
10/18/2018 23.51 23.5782 23.17 23.17 27,556
10/17/2018 23.7 23.7 23.59 23.59 35,359
10/16/2018 23.65 23.84 23.58 23.77 64,726
10/15/2018 23.47 23.5453 23.4101 23.47 34,274
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio