Quantcast

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

(ETF)
EELV 
$25.3062
*  
0.0851
0.34%
Get EELV Alerts
*Delayed - data as of Sep. 21, 2018 15:44 ET  -  Find a broker to begin trading EELV now


Community Rating:
View:    EELV After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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.
15:44 25.35 25.37 25.2201 25.3062 21,530
09/20/2018 25.23 25.3482 25.13 25.2211 30,346
09/19/2018 25.1 25.19 25.05 25.19 47,301
09/18/2018 25.06 25.06 24.9397 24.97 55,590
09/17/2018 24.74 24.8204 24.67 24.67 29,755
09/14/2018 24.9 24.91 24.6715 24.77 80,892
09/13/2018 24.83 24.93 24.7709 24.89 26,892
09/12/2018 24.41 24.669 24.36 24.55 27,628
09/11/2018 24.28 24.4 24.28 24.37 31,589
09/10/2018 24.49 24.49 24.2973 24.38 33,536
09/07/2018 24.43 24.53 24.34 24.46 26,835
09/06/2018 24.57 24.57 24.4 24.46 94,396
09/05/2018 24.41 24.47 24.3407 24.44 33,895
09/04/2018 24.73 24.73 24.47 24.55 16,843,300
08/31/2018 24.86 24.93 24.7304 24.9167 42,892
08/30/2018 24.95 24.9589 24.67 24.77 69,376
08/29/2018 25.12 25.2082 25.099 25.15 103,837
08/28/2018 25.4684 25.4684 25.0965 25.15 52,889
08/27/2018 25.19 25.349 25.19 25.281 34,511
08/24/2018 25.01 25.12 24.9914 25.06 58,538
08/23/2018 24.97 24.98 24.8001 24.84 101,825
08/22/2018 24.85 25.05 24.85 25.0171 116,433
08/21/2018 24.82 24.96 24.82 24.9 91,331
08/20/2018 24.64 24.7199 24.5715 24.62 55,603
08/17/2018 24.4642 24.6789 24.3856 24.6054 60,833
08/16/2018 24.4 24.5019 24.38 24.4 59,504
08/15/2018 24.24 24.39 24.1614 24.31 81,000
08/14/2018 24.59 24.739 24.561 24.6993 66,916
08/13/2018 24.52 24.54 24.36 24.37 102,558
08/10/2018 24.76 24.76 24.5701 24.6833 51,128
08/09/2018 25.17 25.24 25.09 25.09 64,731
08/08/2018 25.16 25.2589 25.15 25.2 55,415
08/07/2018 25.15 25.2699 25.12 25.12 43,180
08/06/2018 24.99 25.08 24.955 24.97 78,651
08/03/2018 25.0684 25.19 25.0596 25.1 156,432
08/02/2018 24.89 25.078 24.89 24.94 217,824
08/01/2018 25.37 25.48 25.13 25.19 176,248
07/31/2018 25.37 25.58 25.37 25.53 97,621
07/30/2018 25.29 25.39 25.2611 25.32 55,068
07/27/2018 25.26 25.31 25.16 25.2 52,937
07/26/2018 25.22 25.295 25.15 25.22 112,616
07/25/2018 25.29 25.35 25.1472 25.31 80,167
07/24/2018 25.03 25.21 25.01 25.08 115,544
07/23/2018 24.8 24.88 24.7606 24.79 132,178
07/20/2018 24.67 24.88 24.67 24.88 123,558
07/19/2018 24.5 24.6566 24.45 24.53 76,865
07/18/2018 24.64 24.81 24.6178 24.77 82,273
07/17/2018 24.4721 24.7799 24.4721 24.75 68,406
07/16/2018 24.58 24.62 24.49 24.61 101,830
07/13/2018 24.49 24.68 24.4709 24.6677 77,732
07/12/2018 24.63 24.645 24.5206 24.53 61,272
07/11/2018 24.4324 24.495 24.2946 24.36 43,300
07/10/2018 24.61 24.69 24.561 24.66 65,585
07/09/2018 24.52 24.629 24.47 24.6 61,523
07/06/2018 24.22 24.4093 24.22 24.31 69,049
07/05/2018 24.2 24.229 24.1 24.21 112,937
07/03/2018 24.2 24.2389 24.1311 24.2 139,319
07/02/2018 24.04 24.0782 23.8708 24 159,548
06/29/2018 24.17 24.2787 24.12 24.16 64,421
06/28/2018 23.88 24.0275 23.8 23.96 128,446
06/27/2018 24.13 24.21 23.8664 23.94 117,424
06/26/2018 24.32 24.369 24.17 24.23 154,292
06/25/2018 24.38 24.443 24.24 24.37 98,836
06/22/2018 24.59 24.61 24.49 24.5206 154,168
06/21/2018 24.54 24.54 24.35 24.35 92,753
06/20/2018 24.78 24.8354 24.6993 24.72 47,912
*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