Invesco S&P Emerging Markets Low Volatility ETF (EELV)

NYSEARCA: EELV · Real-Time Price · USD

28.91

-0.03 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

28.96

+0.05 (0.17%)

After-hours: Apr 28, 2026, 8:00 PM EDT

EELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.88	28.98	28.80	28.91	28.91	-0.10%	19,884
Apr 27, 2026	29.06	29.09	28.90	28.94	28.94	-0.17%	46,137
Apr 24, 2026	28.92	29.17	28.92	28.99	28.99	0.03%	15,971
Apr 23, 2026	29.07	29.21	28.96	28.98	28.98	-0.45%	46,013
Apr 22, 2026	29.18	29.28	29.11	29.11	29.11	-0.07%	51,428
Apr 21, 2026	29.33	29.44	29.12	29.13	29.13	-0.82%	30,748
Apr 20, 2026	29.39	29.46	29.34	29.37	29.37	-0.78%	19,470
Apr 17, 2026	29.52	29.76	29.52	29.60	29.60	1.16%	28,193
Apr 16, 2026	29.36	29.36	29.25	29.26	29.26	-0.42%	23,125
Apr 15, 2026	29.33	29.40	29.24	29.38	29.38	0.38%	21,733
Apr 14, 2026	29.26	29.40	29.25	29.27	29.27	0.31%	34,392
Apr 13, 2026	28.96	29.23	28.94	29.18	29.18	0.41%	27,973
Apr 10, 2026	29.15	29.17	29.00	29.06	29.06	0.28%	26,780
Apr 9, 2026	28.64	29.03	28.64	28.98	28.98	0.59%	157,814
Apr 8, 2026	28.98	28.98	28.73	28.81	28.81	2.49%	45,176
Apr 7, 2026	28.09	28.29	27.95	28.11	28.11	-0.21%	32,544
Apr 6, 2026	28.17	28.39	28.12	28.17	28.17	0.11%	183,130
Apr 2, 2026	28.04	28.22	28.00	28.14	28.14	-0.18%	30,793
Apr 1, 2026	28.17	28.33	28.12	28.19	28.19	0.39%	113,720
Mar 31, 2026	27.79	28.20	27.71	28.08	28.08	2.07%	98,201
Mar 30, 2026	27.62	27.63	27.46	27.51	27.51	0.11%	50,500
Mar 27, 2026	27.58	27.76	27.45	27.48	27.48	-0.25%	84,880
Mar 26, 2026	27.84	27.84	27.54	27.55	27.55	-1.36%	78,127
Mar 25, 2026	27.87	28.03	27.85	27.93	27.93	1.38%	23,052
Mar 24, 2026	27.44	27.63	27.44	27.55	27.55	-0.79%	20,783
Mar 23, 2026	27.70	27.92	27.61	27.77	27.77	1.09%	57,704
Mar 20, 2026	28.01	28.01	27.47	27.47	27.21	-2.17%	144,740
Mar 19, 2026	27.81	28.22	27.77	28.08	27.81	0.47%	66,562
Mar 18, 2026	28.12	28.30	27.95	27.95	27.69	-1.20%	28,788
Mar 17, 2026	28.32	28.47	28.26	28.29	28.02	0.35%	60,271
Mar 16, 2026	28.10	28.23	28.01	28.19	27.92	1.48%	46,041
Mar 13, 2026	28.21	28.21	27.77	27.78	27.52	-0.64%	80,964
Mar 12, 2026	28.26	28.26	27.96	27.96	27.70	-1.65%	46,105
Mar 11, 2026	28.53	28.54	28.36	28.43	28.16	-0.28%	53,862
Mar 10, 2026	28.56	28.80	28.46	28.51	28.24	0.32%	51,329
Mar 9, 2026	28.01	28.46	27.89	28.42	28.15	1.24%	132,877
Mar 6, 2026	28.00	28.20	27.91	28.07	27.80	-0.46%	56,234
Mar 5, 2026	28.47	28.47	28.05	28.20	27.93	-1.71%	213,378
Mar 4, 2026	28.57	28.70	28.47	28.69	28.42	0.77%	46,215
Mar 3, 2026	28.32	28.58	27.95	28.47	28.20	-1.93%	84,833
Mar 2, 2026	28.88	29.16	28.88	29.03	28.76	-1.83%	28,538
Feb 27, 2026	29.61	29.61	29.43	29.57	29.29	-0.24%	64,216
Feb 26, 2026	29.84	29.84	29.53	29.64	29.36	-0.74%	17,609
Feb 25, 2026	29.89	29.96	29.82	29.86	29.58	-0.23%	23,187
Feb 24, 2026	29.79	29.97	29.75	29.93	29.65	0.61%	21,975
Feb 23, 2026	29.82	29.94	29.63	29.75	29.47	-0.03%	49,845
Feb 20, 2026	29.66	29.86	29.48	29.76	29.48	0.68%	75,016
Feb 19, 2026	29.37	29.56	29.37	29.56	29.28	-0.52%	31,025
Feb 18, 2026	29.74	29.83	29.59	29.72	29.43	0.05%	45,499
Feb 17, 2026	29.56	29.70	29.43	29.70	29.42	0.41%	44,871
Feb 13, 2026	29.57	29.65	29.38	29.58	29.30	-0.07%	16,949
Feb 12, 2026	29.96	29.96	29.59	29.60	29.32	-0.50%	19,554
Feb 11, 2026	29.79	29.89	29.69	29.75	29.47	0.27%	38,030
Feb 10, 2026	29.50	29.73	29.50	29.67	29.39	0.37%	27,461
Feb 9, 2026	29.47	29.65	29.44	29.56	29.28	0.44%	50,126
Feb 6, 2026	29.39	29.48	29.24	29.43	29.15	1.48%	49,436
Feb 5, 2026	29.08	29.22	29.00	29.00	28.73	-0.68%	49,030
Feb 4, 2026	29.24	29.36	29.05	29.20	28.92	-0.10%	141,356
Feb 3, 2026	29.30	29.39	29.18	29.23	28.95	0.46%	68,948
Feb 2, 2026	28.88	29.16	28.88	29.10	28.82	0.96%	91,977
Jan 30, 2026	29.02	29.13	28.82	28.82	28.55	-1.60%	38,233
Jan 29, 2026	29.40	29.40	28.97	29.29	29.01	-0.27%	24,572
Jan 28, 2026	29.44	29.44	29.14	29.37	29.09	0.19%	46,606
Jan 27, 2026	29.16	29.33	29.07	29.32	29.04	1.58%	43,823
Jan 26, 2026	28.84	29.00	28.84	28.86	28.59	0.28%	31,243
Jan 23, 2026	28.69	28.85	28.49	28.78	28.51	0.45%	74,829
Jan 22, 2026	28.55	28.71	28.55	28.65	28.38	0.84%	31,614
Jan 21, 2026	28.20	28.41	28.20	28.41	28.14	1.14%	49,173
Jan 20, 2026	27.89	28.20	27.89	28.09	27.82	-	71,335
Jan 16, 2026	27.99	28.14	27.96	28.09	27.82	-0.14%	48,550
Jan 15, 2026	28.02	28.15	28.02	28.13	27.86	0.53%	15,321
Jan 14, 2026	27.96	28.03	27.92	27.98	27.72	0.08%	27,016
Jan 13, 2026	28.02	28.07	27.83	27.96	27.70	-0.25%	83,215
Jan 12, 2026	27.94	28.03	27.90	28.03	27.76	0.97%	72,849
Jan 9, 2026	27.88	27.88	27.68	27.76	27.50	0.07%	31,464
Jan 8, 2026	27.74	27.82	27.57	27.74	27.48	0.11%	42,355
Jan 7, 2026	27.71	27.77	27.53	27.71	27.45	-0.07%	220,014
Jan 6, 2026	27.80	27.90	27.65	27.73	27.47	0.47%	57,658
Jan 5, 2026	27.50	27.65	27.50	27.60	27.34	-	34,336
Jan 2, 2026	27.62	27.72	27.50	27.60	27.34	0.62%	90,632
Dec 31, 2025	27.47	27.58	27.43	27.43	27.17	-0.22%	20,297
Dec 30, 2025	27.44	27.57	27.44	27.49	27.23	0.08%	59,046
Dec 29, 2025	27.43	27.50	27.40	27.47	27.21	-0.58%	26,001
Dec 26, 2025	27.66	27.74	27.51	27.63	27.37	0.44%	34,696
Dec 24, 2025	27.47	27.55	27.46	27.51	27.25	0.18%	12,542
Dec 23, 2025	27.30	27.51	27.30	27.46	27.20	0.51%	23,689
Dec 22, 2025	27.36	27.45	27.20	27.32	27.06	0.33%	284,211
Dec 19, 2025	27.35	27.61	27.23	27.23	26.88	-0.11%	65,239
Dec 18, 2025	27.20	27.36	27.19	27.26	26.91	0.78%	74,566
Dec 17, 2025	27.23	27.35	27.04	27.05	26.70	-1.13%	40,458
Dec 16, 2025	27.33	27.38	27.25	27.36	27.01	-0.22%	16,791
Dec 15, 2025	27.46	27.55	27.40	27.42	27.06	0.22%	37,289
Dec 12, 2025	27.55	27.64	27.30	27.36	27.01	-0.36%	146,987
Dec 11, 2025	27.32	27.51	27.29	27.46	27.10	0.70%	18,889
Dec 10, 2025	27.26	27.35	27.10	27.27	26.92	0.48%	35,287
Dec 9, 2025	27.15	27.23	27.10	27.14	26.79	0.15%	52,905
Dec 8, 2025	27.27	27.27	27.05	27.10	26.75	-0.35%	47,423
Dec 5, 2025	27.53	27.53	27.16	27.20	26.84	-0.49%	26,488
Dec 4, 2025	27.41	27.41	27.27	27.33	26.98	0.39%	193,314
Dec 3, 2025	27.14	27.29	27.14	27.23	26.87	0.47%	13,338