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
3rd Apr 2026 (Fri) 28.06 28.15 28.06 28.14 1,187
2nd Apr 2026 (Thu) 28.06 28.15 28.06 28.14 1,187
1st Apr 2026 (Wed) 28.18 28.22 28.121 28.19 195
31st Mar 2026 (Tue) 27.76 28.14 27.76 28.08 1,153
30th Mar 2026 (Mon) 27.52 27.60 27.47 27.51 637
27th Mar 2026 (Fri) 27.66 27.66 27.48 27.48 1,497
26th Mar 2026 (Thu) 27.79 27.79 27.56 27.55 4,460
25th Mar 2026 (Wed) 27.54 27.93 27.54 27.93 42
24th Mar 2026 (Tue) 27.54 27.54 27.53 27.55 0
23rd Mar 2026 (Mon) 27.90 27.90 27.66 27.77 161
20th Mar 2026 (Fri) 27.81 27.81 27.52 27.47 1,000
19th Mar 2026 (Thu) 27.90 28.12 27.90 28.08 876
18th Mar 2026 (Wed) 28.13 28.18 27.95 27.95 698
17th Mar 2026 (Tue) 28.35 28.36 28.27 28.29 2,542
16th Mar 2026 (Mon) 28.08 28.15 28.05 28.19 1,364
13th Mar 2026 (Fri) 27.90 27.93 27.80 27.78 672
12th Mar 2026 (Thu) 28.08 28.08 27.971 27.96 268
11th Mar 2026 (Wed) 28.43 28.43 28.43 28.43 914
10th Mar 2026 (Tue) 28.79 28.79 28.49 28.5094 726
9th Mar 2026 (Mon) 28.00 28.38 28.00 28.419 698
6th Mar 2026 (Fri) 27.91 28.16 27.91 28.07 1,914
5th Mar 2026 (Thu) 28.38 28.38 28.08 28.20 400
4th Mar 2026 (Wed) 28.62 28.68 28.62 28.69 1,886
3rd Mar 2026 (Tue) 28.00 28.58 27.99 28.47 600
2nd Mar 2026 (Mon) 29.075 29.13 29.00 29.03 608
27th Feb 2026 (Fri) 29.48 29.605 29.45 29.57 3,532
26th Feb 2026 (Thu) 29.71 29.71 29.64 29.64 85
25th Feb 2026 (Wed) 29.71 29.86 29.71 29.86 0
24th Feb 2026 (Tue) 29.71 29.93 29.71 29.93 0
23rd Feb 2026 (Mon) 29.71 29.75 29.71 29.75 9
20th Feb 2026 (Fri) 29.71 29.85 29.68 29.76 3,616
19th Feb 2026 (Thu) 29.53 29.53 29.47 29.56 303
18th Feb 2026 (Wed) 29.48 29.7149 29.48 29.7149 301
17th Feb 2026 (Tue) 29.48 29.70 29.48 29.70 407
16th Feb 2026 (Mon) 29.61 29.61 29.61 29.5785 119
13th Feb 2026 (Fri) 29.61 29.61 29.61 29.5785 119
12th Feb 2026 (Thu) 29.73 29.73 29.61 29.60 131
11th Feb 2026 (Wed) 29.78 29.88 29.78 29.75 3,841
10th Feb 2026 (Tue) 29.65 29.67 29.65 29.67 408
9th Feb 2026 (Mon) 29.44 29.56 29.44 29.56 50
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
FTSE 100 Latest
Value10,436.29
Change71.50