Quantcast

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

(ETF)
EELV 
$23.1728
*  
0.3672
1.56%
Get EELV Alerts
*Delayed - data as of Nov. 20, 2018  -  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
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 19-AUG-2018 TO 19-NOV-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.
16:00 23.29 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
10/12/2018 23.67 23.67 23.31 23.49 57,073
10/11/2018 23.48 23.58 23.182 23.29 156,944
10/10/2018 23.93 23.93 23.58 23.58 40,012
10/09/2018 24.03 24.15 23.9933 24.11 29,708
10/08/2018 23.93 24.15 23.93 24.06 66,585
10/05/2018 24.23 24.315 23.9113 24.11 61,386
10/04/2018 24.41 24.41 24.1 24.18 58,127
10/03/2018 24.81 24.83 24.48 24.55 40,475
10/02/2018 24.71 24.82 24.669 24.68 223,328
10/01/2018 24.93 25.02 24.79 24.92 90,752
09/28/2018 24.82 24.8872 24.7709 24.86 69,042
09/27/2018 24.82 24.89 24.76 24.86 28,774
09/26/2018 24.58 24.77 24.58 24.61 19,291
09/25/2018 23.82 24.6599 23.82 24.39 51,318
09/24/2018 24.33 24.38 24.12 24.2 47,863
09/21/2018 25.25 25.37 25.2201 25.3 22,175
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
*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