U.S. markets open in 9 hours 29 minutes

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

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
23.58-0.12 (-0.51%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202423.7023.7023.5423.5823.5895,100
24 jun 202423.6823.7823.6823.7023.7038,600
24 jun 20240.299 Dividendo
21 jun 202423.8723.9323.8423.8623.56109,700
20 jun 202423.9423.9823.8423.8923.5992,600
18 jun 202423.8823.9723.8523.9423.6436,900
17 jun 202423.6423.8023.5923.7623.4639,100
14 jun 202423.5423.6623.5423.6423.3437,300
13 jun 202423.7523.7523.5523.6123.3174,400
12 jun 202423.8723.8723.6523.7823.48134,200
11 jun 202423.5823.6723.5523.6423.3474,900
10 jun 202423.6123.7723.6023.7223.4229,600
07 jun 202423.7723.8423.6423.6523.3545,600
06 jun 202423.6923.8223.6923.7723.47155,100
05 jun 202423.7123.7523.6423.7223.4292,900
04 jun 202423.6223.7423.5623.6523.3544,400
03 jun 202423.9123.9123.6823.8523.5556,300
31 may 202423.7223.7523.5423.6423.3427,000
30 may 202423.6723.8023.6723.6823.3831,500
29 may 202423.7723.7723.6823.7223.4244,800
28 may 202424.1524.1523.9723.9923.6943,400
24 may 202424.0324.1924.0324.0723.7734,400
23 may 202424.1624.1723.9324.0323.7344,200
22 may 202424.2224.3724.1724.2023.90179,700
21 may 202424.2224.3224.2224.2923.9933,800
20 may 202424.4124.4624.3424.4124.10132,600
17 may 202424.4324.5224.4324.4724.1685,200
16 may 202424.3924.4924.3824.4324.1254,900
15 may 202424.3024.4124.2524.4124.1038,900
14 may 202424.1324.2124.1324.2123.91147,400
13 may 202424.2524.2524.1624.1723.8769,100
10 may 202424.1024.1324.0424.0823.7843,500
09 may 202423.9124.0123.8823.9923.6948,300
08 may 202424.0224.0723.9924.0323.7368,600
07 may 202424.1324.2224.0224.0223.72111,900
06 may 202424.2124.2124.1324.1823.8859,300
03 may 202424.1424.1424.0024.1023.8055,900
02 may 202423.7923.9623.7223.9423.6466,800
01 may 202423.5123.7223.4923.4923.2060,600
30 abr 202423.5923.6623.4823.4823.1941,000
29 abr 202423.6523.7923.5023.7823.4899,500
26 abr 202423.3623.4423.3623.4123.1271,000
25 abr 202423.2423.3723.1923.3523.0648,300
24 abr 202423.3323.3523.2423.2923.00150,400
23 abr 202423.3623.5523.3323.4823.1955,400
22 abr 202423.2723.4223.2523.3523.06155,200
19 abr 202423.1223.2123.1223.1622.8770,400
18 abr 202423.1923.3323.1823.2122.9296,900
17 abr 202423.1023.1823.0623.1122.82108,300
16 abr 202423.1823.1823.0723.1022.8158,500
15 abr 202423.6223.6623.4023.4623.17342,000
12 abr 202423.7123.7123.4923.5223.2374,100
11 abr 202423.9023.9123.7823.8723.5780,400
10 abr 202424.0124.0123.7823.8623.56162,200
09 abr 202424.1724.2524.1424.2523.9588,500
08 abr 202423.9324.0323.9324.0023.70188,700
05 abr 202423.7623.9323.7623.9123.6181,300
04 abr 202423.9424.0423.7923.7923.4973,900
03 abr 202423.7823.9023.7623.8523.55117,300
02 abr 202423.8023.8723.7723.8323.5366,700
01 abr 202423.9224.0123.7823.8223.52101,300
28 mar 202423.8923.9223.8623.8923.5990,400
27 mar 202423.8823.9523.8723.9323.6377,600
26 mar 202423.8723.8923.8423.8523.5565,400
25 mar 202423.8023.9123.7523.8923.5980,100
22 mar 202423.9523.9823.8523.8723.5788,600
21 mar 202424.0424.0423.9423.9623.6667,100
20 mar 202423.7024.0023.7023.9623.6668,700
19 mar 202423.8523.8823.8023.8723.5765,800
18 mar 202424.0524.0523.9023.9223.6210,016,000
18 mar 20240.155 Dividendo
15 mar 202424.3024.3024.2424.2623.80147,500
14 mar 202424.3524.4024.2724.3123.8572,200
13 mar 202424.2224.3524.2124.3223.8656,900
12 mar 202424.1624.2524.1524.2223.76108,500
11 mar 202424.1524.1724.1224.1523.7038,400
08 mar 202424.2024.2324.1224.1523.7067,700
07 mar 202424.0624.1324.0124.1223.67104,800
06 mar 202423.9924.0223.9423.9623.5187,300
05 mar 202423.8223.8323.7123.7423.2973,200
04 mar 202423.8523.8723.8223.8323.3873,600
01 mar 202423.7823.9023.7623.8723.4267,000
29 feb 202423.8823.8923.8023.8323.3894,000
28 feb 202423.7923.8223.6923.7823.33101,500
27 feb 202423.9223.9223.8423.8523.40106,000
26 feb 202423.8523.9523.8123.8523.40105,000
23 feb 202423.9423.9823.9123.9723.5252,800
22 feb 202424.0024.0523.9824.0523.6053,300
21 feb 202424.0024.0323.9223.9723.5263,900
20 feb 202423.9323.9723.9023.9423.4980,500
16 feb 202423.6523.8423.6523.7923.3477,000
15 feb 202423.6423.8223.6123.6823.2365,900
14 feb 202423.6023.7123.5823.6823.2397,900
13 feb 202423.6023.6523.4023.4723.03140,400
12 feb 202423.6123.8823.6123.7923.34122,500
09 feb 202423.6823.7023.6023.6523.20146,100
08 feb 202423.6023.7023.5923.6223.17672,200
07 feb 202423.7723.8023.6823.7323.2841,500
06 feb 202423.6723.7223.6223.7223.27101,800
05 feb 202423.4623.5523.4223.5323.09165,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...