Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco S&p Eme (EELV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.44 29.44 29.43 29.43 325
5th Feb 2026 (Thu) 29.10 29.10 29.02 29.00 446
4th Feb 2026 (Wed) 29.10 29.11 29.10 29.20 316
3rd Feb 2026 (Tue) 29.26 29.29 29.24 29.23 389
2nd Feb 2026 (Mon) 28.99 29.09 28.99 29.097 2,371
30th Jan 2026 (Fri) 29.00 29.00 28.98 28.82 195
29th Jan 2026 (Thu) 29.13 29.29 29.13 29.29 0
28th Jan 2026 (Wed) 29.27 29.27 29.27 29.3147 808
27th Jan 2026 (Tue) 29.27 29.30 29.27 29.3147 194
26th Jan 2026 (Mon) 28.91 28.92 28.86 28.86 44
23rd Jan 2026 (Fri) 28.53 28.66 28.52 28.78 1,063
22nd Jan 2026 (Thu) 28.57 28.65 28.57 28.65 562
21st Jan 2026 (Wed) 28.26 28.41 28.23 28.41 822
20th Jan 2026 (Tue) 28.04 28.16 28.04 28.09 85
19th Jan 2026 (Mon) 28.03 28.06 28.03 28.09 100
16th Jan 2026 (Fri) 28.03 28.06 28.03 28.09 100
15th Jan 2026 (Thu) 28.11 28.11 28.11 28.13 513
14th Jan 2026 (Wed) 27.94 27.94 27.94 27.9809 916
13th Jan 2026 (Tue) 27.99 27.99 27.86 28.03 3,898
12th Jan 2026 (Mon) 27.78 28.03 27.78 28.03 11
9th Jan 2026 (Fri) 27.78 27.78 27.70 27.76 206
8th Jan 2026 (Thu) 27.64 27.74 27.63 27.74 1,913
7th Jan 2026 (Wed) 27.71 27.76 27.55 27.71 1,391
6th Jan 2026 (Tue) 27.83 27.85 27.73 27.73 700
5th Jan 2026 (Mon) 27.55 27.60 27.53 27.60 741
2nd Jan 2026 (Fri) 27.63 27.72 27.55 27.60 3,986
1st Jan 2026 (Thu) 27.505 27.505 27.50 27.43 803
31st Dec 2025 (Wed) 27.505 27.505 27.50 27.43 803
30th Dec 2025 (Tue) 27.45 27.55 27.45 27.49 2,918
29th Dec 2025 (Mon) 27.57 27.57 27.4685 27.4685 21
26th Dec 2025 (Fri) 27.57 27.63 27.55 27.63 1,811
25th Dec 2025 (Thu) 27.50 27.51 27.50 27.51 494
24th Dec 2025 (Wed) 27.50 27.51 27.50 27.51 494
23rd Dec 2025 (Tue) 27.46 27.46 27.46 27.46 284
22nd Dec 2025 (Mon) 27.24 27.32 27.21 27.32 4,222
19th Dec 2025 (Fri) 27.40 27.40 27.31 27.23 1,809
18th Dec 2025 (Thu) 27.19 27.27 27.19 27.26 537
17th Dec 2025 (Wed) 27.21 27.21 27.05 27.05 1,477
16th Dec 2025 (Tue) 27.355 27.355 27.27 27.36 104
15th Dec 2025 (Mon) 27.49 27.49 27.40 27.42 1,294
12th Dec 2025 (Fri) 27.57 27.64 27.325 27.36 1,719
11th Dec 2025 (Thu) 27.30 27.46 27.30 27.46 325
10th Dec 2025 (Wed) 27.12 27.27 27.12 27.27 279
9th Dec 2025 (Tue) 27.15 27.17 27.14 27.14 1,235
8th Dec 2025 (Mon) 27.13 27.14 27.10 27.10 212
FTSE 100 Latest
Value10,369.75
Change60.53