Invesco S&P Emerging Markets Low Volatility ETF

EELV
🏛️ usa →
26.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.76 24.89 24.74 24.79 0.0M
2021-12-30 24.74 24.78 24.70 24.78 0.0M
2021-12-29 24.73 24.74 24.58 24.71 0.0M
2021-12-28 24.78 24.84 24.69 24.69 0.0M
2021-12-27 24.66 24.70 24.61 24.70 0.0M
2021-12-23 24.57 24.64 24.56 24.61 0.0M
2021-12-22 24.36 24.48 24.36 24.48 0.0M
2021-12-21 24.42 24.45 24.34 24.43 0.0M
2021-12-20 24.20 24.30 24.09 24.28 0.0M
2021-12-17 24.93 24.93 24.74 24.74 0.1M
2021-12-16 24.97 24.97 24.82 24.86 0.0M
2021-12-15 24.76 24.87 24.63 24.86 0.1M
2021-12-14 24.76 24.76 24.63 24.73 0.0M
2021-12-13 24.82 24.82 24.66 24.70 0.0M
2021-12-10 24.96 24.96 24.88 24.89 0.0M
2021-12-09 24.99 24.99 24.84 24.89 0.0M
2021-12-08 24.90 24.98 24.88 24.95 0.0M
2021-12-07 24.90 25.00 24.89 24.98 0.0M
2021-12-06 24.67 24.78 24.58 24.77 0.0M
2021-12-03 24.59 24.62 24.47 24.55 0.0M
2021-12-02 24.50 24.64 24.50 24.54 0.0M
2021-12-01 24.50 24.65 24.36 24.36 0.2M
2021-11-30 24.29 24.33 24.11 24.31 0.0M
2021-11-29 24.34 24.42 24.31 24.35 0.0M
2021-11-26 24.49 24.49 24.33 24.35 0.0M
2021-11-24 24.88 25.00 24.86 24.98 0.0M
2021-11-23 24.96 25.00 24.88 24.94 0.0M
2021-11-22 25.05 25.07 24.93 24.93 0.0M
2021-11-19 25.20 25.25 25.16 25.17 0.0M
2021-11-18 25.27 25.33 25.22 25.33 0.0M
2021-11-17 25.36 25.38 25.32 25.35 0.0M
2021-11-16 25.40 25.40 25.34 25.36 0.0M
2021-11-15 25.42 25.43 25.35 25.37 0.0M
2021-11-12 25.36 25.45 25.36 25.41 0.0M
2021-11-11 25.37 25.37 25.27 25.32 0.0M
2021-11-10 25.23 25.29 25.11 25.13 0.0M
2021-11-09 25.29 25.30 25.20 25.26 0.0M
2021-11-08 25.23 25.30 25.23 25.28 0.0M
2021-11-05 25.12 25.14 25.04 25.11 0.0M
2021-11-04 25.14 25.14 25.01 25.07 0.0M
2021-11-03 24.92 25.14 24.91 25.14 0.0M
2021-11-02 24.94 25.07 24.94 24.99 0.0M
2021-11-01 25.10 25.15 25.01 25.03 0.3M
2021-10-29 25.11 25.11 25.01 25.07 0.0M
2021-10-28 25.16 25.26 25.16 25.26 0.0M
2021-10-27 25.30 25.36 25.21 25.22 0.9M
2021-10-26 25.33 25.33 25.22 25.27 0.0M
2021-10-25 25.34 25.34 25.16 25.27 0.0M
2021-10-22 25.23 25.26 25.13 25.18 0.0M
2021-10-21 25.16 25.25 25.15 25.21 0.0M
2021-10-20 25.22 25.34 25.22 25.30 0.0M
2021-10-19 25.19 25.27 25.19 25.23 0.0M
2021-10-18 25.08 25.21 25.08 25.15 0.0M
2021-10-15 25.03 25.21 25.03 25.17 0.0M
2021-10-14 24.96 25.05 24.93 25.04 0.1M
2021-10-13 24.86 24.99 24.86 24.96 0.0M
2021-10-12 24.84 24.85 24.74 24.75 0.0M
2021-10-11 24.90 24.91 24.78 24.78 0.0M
2021-10-08 24.85 24.91 24.79 24.89 0.0M
2021-10-07 24.91 24.98 24.87 24.92 0.0M
2021-10-06 24.64 24.82 24.59 24.81 0.0M
2021-10-05 24.69 24.81 24.69 24.74 0.0M
2021-10-04 24.70 24.70 24.50 24.61 0.0M
2021-10-01 24.55 24.83 24.50 24.75 0.4M
2021-09-30 24.71 24.75 24.60 24.63 0.0M
2021-09-29 24.60 24.60 24.49 24.50 0.0M
2021-09-28 24.67 24.68 24.52 24.53 0.0M
2021-09-27 24.74 24.78 24.69 24.75 0.0M
2021-09-24 24.65 24.70 24.61 24.61 0.0M
2021-09-23 24.79 24.86 24.77 24.77 0.0M
2021-09-22 24.59 24.71 24.57 24.59 0.0M
2021-09-21 24.38 24.47 24.36 24.42 0.0M
2021-09-20 24.32 24.47 24.25 24.36 0.0M
2021-09-17 25.07 25.12 24.95 24.95 0.1M
2021-09-16 25.15 25.25 25.13 25.18 0.0M
2021-09-15 25.20 25.31 25.20 25.31 0.0M
2021-09-14 25.27 25.27 25.13 25.19 0.0M
2021-09-13 25.25 25.32 25.24 25.29 0.0M
2021-09-10 25.18 25.24 25.10 25.10 0.0M
2021-09-09 25.18 25.18 25.04 25.09 0.1M
2021-09-08 25.13 25.13 25.01 25.07 0.0M
2021-09-07 25.23 25.25 25.19 25.21 0.0M
2021-09-03 25.25 25.25 25.23 25.25 0.0M
2021-09-02 25.14 25.19 25.11 25.15 0.0M
2021-09-01 25.10 25.21 25.10 25.17 0.1M
2021-08-31 25.11 25.14 25.09 25.14 0.1M
2021-08-30 25.02 25.02 24.96 24.98 0.0M
2021-08-27 24.82 24.88 24.79 24.86 0.0M
2021-08-26 24.55 24.61 24.53 24.56 0.0M
2021-08-25 24.60 24.69 24.60 24.65 0.0M
2021-08-24 24.55 24.63 24.55 24.62 0.0M
2021-08-23 24.37 24.44 24.36 24.39 0.0M
2021-08-20 24.19 24.25 24.19 24.24 0.0M
2021-08-19 24.21 24.25 24.13 24.20 0.0M
2021-08-18 24.50 24.50 24.36 24.36 0.0M
2021-08-17 24.25 24.35 24.25 24.33 0.0M
2021-08-16 24.36 24.43 24.32 24.43 0.0M
2021-08-13 24.33 24.45 24.33 24.44 0.0M
2021-08-12 24.39 24.47 24.37 24.46 0.0M
2021-08-11 24.50 24.56 24.45 24.56 0.0M
2021-08-10 24.39 24.44 24.37 24.42 0.0M
2021-08-09 24.42 24.46 24.42 24.42 0.0M
2021-08-06 24.36 24.38 24.32 24.36 0.0M
2021-08-05 24.47 24.50 24.43 24.45 0.1M
2021-08-04 24.40 24.41 24.29 24.38 0.1M
2021-08-03 24.25 24.39 24.25 24.35 0.0M
2021-08-02 24.21 24.29 24.17 24.21 0.3M
2021-07-30 24.11 24.12 24.05 24.08 0.0M
2021-07-29 24.12 24.17 24.12 24.15 0.0M
2021-07-28 23.98 24.09 23.94 24.09 0.0M
2021-07-27 23.99 23.99 23.83 23.94 0.0M
2021-07-26 24.10 24.12 24.04 24.10 0.1M
2021-07-23 24.09 24.14 24.06 24.13 0.0M
2021-07-22 24.12 24.18 24.09 24.16 0.1M
2021-07-21 23.92 24.16 23.92 24.16 0.1M
2021-07-20 23.84 24.10 23.84 24.05 0.0M
2021-07-19 24.07 24.07 23.88 23.94 0.0M
2021-07-16 24.35 24.42 24.24 24.24 0.0M
2021-07-15 24.20 24.29 24.17 24.26 0.0M
2021-07-14 24.20 24.20 24.13 24.17 0.0M
2021-07-13 24.17 24.21 24.10 24.10 0.0M
2021-07-12 24.17 24.22 24.13 24.22 0.0M
2021-07-09 24.10 24.23 24.10 24.22 0.0M
2021-07-08 23.94 24.09 23.94 24.02 0.0M
2021-07-07 24.21 24.24 24.12 24.19 0.0M
2021-07-06 24.22 24.29 24.11 24.17 0.0M
2021-07-02 24.24 24.30 24.13 24.29 0.1M
2021-07-01 24.20 24.22 24.09 24.13 0.4M
2021-06-30 24.27 24.27 24.14 24.18 0.0M
2021-06-29 24.23 24.30 24.20 24.30 0.0M
2021-06-28 24.33 24.34 24.27 24.32 0.2M
2021-06-25 24.25 24.31 24.24 24.30 0.0M
2021-06-24 24.20 24.24 24.16 24.21 0.0M
2021-06-23 24.17 24.18 24.09 24.13 0.0M
2021-06-22 24.17 24.17 24.00 24.09 0.0M
2021-06-21 24.02 24.24 24.02 24.23 0.0M
2021-06-18 24.44 24.47 24.25 24.25 0.1M
2021-06-17 24.72 24.72 24.63 24.65 0.0M
2021-06-16 24.80 24.89 24.68 24.68 0.0M
2021-06-15 24.75 24.83 24.73 24.78 0.0M
2021-06-14 24.86 24.95 24.84 24.90 0.0M
2021-06-11 24.90 24.91 24.84 24.87 0.0M
2021-06-10 24.87 24.95 24.83 24.92 0.0M
2021-06-09 24.78 24.85 24.77 24.83 0.1M
2021-06-08 24.93 24.93 24.80 24.89 0.0M
2021-06-07 24.85 24.92 24.85 24.90 0.1M
2021-06-04 24.95 25.01 24.94 25.00 0.0M
2021-06-03 24.88 24.96 24.84 24.96 0.1M
2021-06-02 24.97 25.08 24.95 25.07 0.2M
2021-06-01 24.81 25.02 24.77 24.96 0.3M
2021-05-28 24.59 24.60 24.57 24.57 0.0M
2021-05-27 24.38 24.47 24.36 24.45 0.0M
2021-05-26 24.26 24.41 24.26 24.40 0.0M
2021-05-25 24.21 24.37 24.21 24.22 0.0M
2021-05-24 24.02 24.20 24.02 24.17 0.0M
2021-05-21 24.09 24.09 23.92 23.92 0.0M
2021-05-20 24.02 24.09 24.01 24.09 0.0M
2021-05-19 23.98 24.10 23.95 24.03 0.0M
2021-05-18 24.11 24.17 24.07 24.13 0.0M
2021-05-17 23.51 23.64 23.48 23.64 0.0M
2021-05-14 23.92 24.01 23.92 23.96 0.0M
2021-05-13 23.78 23.79 23.68 23.78 0.0M
2021-05-12 23.86 23.89 23.56 23.65 0.1M
2021-05-11 24.37 24.56 24.30 24.52 0.0M
2021-05-10 25.00 25.00 24.83 24.83 0.0M
2021-05-07 24.74 24.88 24.74 24.85 0.1M
2021-05-06 24.50 24.60 24.46 24.58 0.0M
2021-05-05 24.32 24.41 24.32 24.38 0.1M
2021-05-04 24.34 24.34 24.11 24.20 0.0M
2021-05-03 24.65 24.69 24.54 24.69 0.1M
2021-04-30 24.63 24.66 24.52 24.63 0.1M
2021-04-29 24.88 24.88 24.69 24.80 0.0M
2021-04-28 24.84 24.85 24.75 24.84 0.0M
2021-04-27 24.69 24.71 24.64 24.68 0.0M
2021-04-26 24.75 24.83 24.75 24.80 0.0M
2021-04-23 24.51 24.59 24.51 24.57 0.0M
2021-04-22 24.53 24.55 24.41 24.42 0.0M
2021-04-21 24.44 24.71 24.44 24.63 0.0M
2021-04-20 24.53 24.57 24.46 24.50 0.0M
2021-04-19 24.37 24.54 24.37 24.49 0.0M
2021-04-16 24.10 24.24 24.10 24.22 0.0M
2021-04-15 24.01 24.12 23.86 24.09 0.1M
2021-04-14 23.79 23.83 23.75 23.77 0.0M
2021-04-13 23.65 23.78 23.65 23.73 0.0M
2021-04-12 23.72 23.74 23.66 23.74 0.0M
2021-04-09 23.63 23.69 23.62 23.69 0.0M
2021-04-08 23.68 23.73 23.65 23.70 0.0M
2021-04-07 23.61 23.62 23.54 23.54 0.0M
2021-04-06 23.64 23.77 23.56 23.69 2.0M
2021-04-05 23.53 23.69 23.53 23.66 0.1M
2021-04-01 23.54 23.61 23.45 23.56 0.3M
2021-03-31 23.46 23.58 23.42 23.58 0.0M
2021-03-30 23.37 23.45 23.33 23.43 0.0M
2021-03-29 23.24 23.40 23.24 23.29 0.0M
2021-03-26 22.98 23.21 22.97 23.16 0.0M
2021-03-25 22.90 22.99 22.90 22.92 0.0M
2021-03-24 22.89 23.07 22.89 22.91 0.1M
2021-03-23 22.93 23.04 22.84 22.89 0.1M
2021-03-22 23.13 23.23 23.02 23.16 0.0M
2021-03-19 23.22 23.33 23.21 23.25 0.0M
2021-03-18 23.24 23.32 23.16 23.17 0.0M
2021-03-17 23.24 23.45 23.20 23.45 0.0M
2021-03-16 23.33 23.47 23.33 23.37 0.0M
2021-03-15 23.20 23.36 23.20 23.33 0.0M
2021-03-12 23.05 23.16 23.02 23.16 0.0M
2021-03-11 23.14 23.35 23.10 23.25 0.0M
2021-03-10 23.12 23.12 22.95 23.05 0.0M
2021-03-09 22.90 23.05 22.90 23.05 0.0M
2021-03-08 22.83 22.91 22.73 22.74 0.0M
2021-03-05 22.84 22.94 22.72 22.89 0.1M
2021-03-04 22.86 23.10 22.70 22.75 0.0M
2021-03-03 22.89 22.99 22.85 22.92 0.2M
2021-03-02 22.84 22.92 22.75 22.89 0.0M
2021-03-01 22.84 23.11 22.84 22.98 0.0M
2021-02-26 22.83 22.83 22.59 22.70 0.0M
2021-02-25 23.15 23.16 22.81 22.88 0.0M
2021-02-24 22.75 23.02 22.75 22.94 0.0M
2021-02-23 22.80 23.08 22.80 23.04 0.1M
2021-02-22 22.72 22.89 22.72 22.73 0.0M
2021-02-19 22.86 22.99 22.85 22.86 0.0M
2021-02-18 22.66 22.76 22.62 22.73 0.0M
2021-02-17 22.80 22.83 22.67 22.79 0.1M
2021-02-16 22.81 22.90 22.77 22.85 0.0M
2021-02-12 22.78 22.79 22.71 22.73 0.0M
2021-02-11 22.78 22.81 22.69 22.74 0.0M
2021-02-10 22.67 22.77 22.60 22.61 0.0M
2021-02-09 22.44 22.64 22.44 22.60 0.0M
2021-02-08 22.43 22.54 22.39 22.53 0.0M
2021-02-05 22.53 22.53 22.39 22.44 0.0M
2021-02-04 22.29 22.37 22.27 22.35 0.1M
2021-02-03 22.37 22.39 22.28 22.32 0.0M
2021-02-02 22.32 22.47 22.32 22.43 0.0M
2021-02-01 22.13 22.25 22.13 22.25 0.0M
2021-01-29 22.13 22.20 21.98 22.02 0.0M
2021-01-28 22.46 22.53 22.39 22.48 0.1M
2021-01-27 22.49 22.52 22.37 22.44 0.0M
2021-01-26 22.57 22.71 22.57 22.69 0.1M
2021-01-25 22.71 22.71 22.53 22.66 0.0M
2021-01-22 22.59 22.63 22.49 22.59 0.0M
2021-01-21 22.73 22.78 22.67 22.73 0.0M
2021-01-20 22.77 22.81 22.71 22.80 0.3M
2021-01-19 23.04 23.04 22.80 22.85 0.0M
2021-01-15 22.91 22.91 22.80 22.82 0.0M
2021-01-14 23.03 23.10 23.00 23.00 0.0M
2021-01-13 23.00 23.00 22.87 22.97 0.0M
2021-01-12 22.87 22.89 22.79 22.84 0.0M
2021-01-11 22.70 22.88 22.70 22.79 0.0M
2021-01-08 22.74 22.91 22.74 22.82 0.0M
2021-01-07 22.62 22.68 22.55 22.64 0.0M
2021-01-06 22.49 22.66 22.47 22.55 0.0M
2021-01-05 22.47 22.69 22.47 22.63 0.1M
2021-01-04 22.46 22.59 22.29 22.31 0.1M