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
20th May 2026 (Wed) 28.44 28.64 28.40 28.56 311
19th May 2026 (Tue) 28.45 28.45 28.45 28.4055 101
18th May 2026 (Mon) 28.51 28.51 28.51 28.54 8
15th May 2026 (Fri) 28.59 28.59 28.52 28.41 327
14th May 2026 (Thu) 28.89 28.93 28.89 28.93 541
13th May 2026 (Wed) 28.89 28.89 28.89 28.7721 966
12th May 2026 (Tue) 29.23 29.23 28.8302 28.8302 0
11th May 2026 (Mon) 29.23 29.23 29.23 29.15 300
8th May 2026 (Fri) 29.14 29.2259 29.14 29.2259 92
7th May 2026 (Thu) 29.14 29.14 29.13 29.09 75
6th May 2026 (Wed) 29.12 29.16 29.12 29.2509 1,009
5th May 2026 (Tue) 29.00 29.00 28.85 28.89 5,711
4th May 2026 (Mon) 29.20 29.20 28.724 28.724 40
1st May 2026 (Fri) 29.20 29.20 28.95 28.9916 753
30th Apr 2026 (Thu) 28.78 29.0103 28.78 29.0103 0
29th Apr 2026 (Wed) 28.78 28.78 28.78 28.8144 808
28th Apr 2026 (Tue) 29.03 29.03 28.91 28.91 80
27th Apr 2026 (Mon) 29.03 29.03 28.94 28.94 109
24th Apr 2026 (Fri) 29.03 29.03 29.03 28.99 122
23rd Apr 2026 (Thu) 29.07 29.07 28.96 28.98 100
22nd Apr 2026 (Wed) 29.23 29.23 29.11 29.11 339
21st Apr 2026 (Tue) 29.23 29.23 29.13 29.13 95
20th Apr 2026 (Mon) 29.45 29.46 29.45 29.37 191
17th Apr 2026 (Fri) 29.241 29.60 29.241 29.60 131
16th Apr 2026 (Thu) 29.241 29.26 29.241 29.26 72
15th Apr 2026 (Wed) 29.241 29.241 29.241 29.382 289
14th Apr 2026 (Tue) 29.30 29.40 29.28 29.27 445
13th Apr 2026 (Mon) 29.22 29.22 29.22 29.1786 165
10th Apr 2026 (Fri) 29.06 29.06 29.05 29.06 100
9th Apr 2026 (Thu) 28.79 28.99 28.79 28.98 450
8th Apr 2026 (Wed) 28.95 28.96 28.80 28.81 1,664
7th Apr 2026 (Tue) 28.00 28.25 28.00 28.11 400
6th Apr 2026 (Mon) 28.26 28.26 28.12 28.17 1,912
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
FTSE 100 Latest
Value10,443.47
Change11.13