Invesco S&P Emerging Mark... (EELV)
24.30
0.03 (0.12%)
At close: Apr 02, 2025, 3:59 PM
24.93
2.58%
After-hours: Apr 02, 2025, 08:00 PM EDT
IUSB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.23 | 24.40 | 24.20 | 24.27 | -0.01 | -0.04% | 151,744 |
| Mar 31, 2025 | 24.15 | 24.31 | 24.12 | 24.28 | 0.10 | 0.41% | 35,300 |
| Mar 28, 2025 | 24.38 | 24.44 | 24.16 | 24.18 | -0.38 | -1.55% | 64,243 |
| Mar 27, 2025 | 24.43 | 24.57 | 24.42 | 24.56 | 0.16 | 0.66% | 43,600 |
| Mar 26, 2025 | 24.44 | 24.45 | 24.30 | 24.40 | 0.05 | 0.21% | 57,131 |
| Mar 25, 2025 | 24.41 | 24.47 | 24.21 | 24.35 | 0.06 | 0.25% | 30,617 |
| Mar 24, 2025 | 24.33 | 24.43 | 24.28 | 24.29 | -0.30 | -1.22% | 31,600 |
| Mar 21, 2025 | 24.49 | 24.66 | 24.42 | 24.59 | 0.02 | 0.08% | 106,700 |
| Mar 20, 2025 | 24.46 | 24.57 | 24.42 | 24.57 | -0.05 | -0.20% | 60,400 |
| Mar 19, 2025 | 24.55 | 24.69 | 24.51 | 24.62 | 0.04 | 0.16% | 84,000 |
| Mar 18, 2025 | 24.54 | 24.58 | 24.46 | 24.58 | 0.00 | 0.00% | 86,800 |
| Mar 17, 2025 | 24.44 | 24.64 | 24.44 | 24.58 | 0.20 | 0.82% | 40,736 |
| Mar 14, 2025 | 24.29 | 24.40 | 24.23 | 24.38 | 0.31 | 1.29% | 86,513 |
| Mar 13, 2025 | 23.99 | 24.13 | 23.99 | 24.07 | 0.04 | 0.17% | 69,744 |
| Mar 12, 2025 | 24.03 | 24.09 | 23.94 | 24.03 | -0.03 | -0.12% | 69,300 |
| Mar 11, 2025 | 24.05 | 24.11 | 23.95 | 24.06 | 0.00 | 0.00% | 40,333 |
| Mar 10, 2025 | 24.32 | 24.32 | 23.97 | 24.06 | -0.26 | -1.07% | 59,518 |
| Mar 7, 2025 | 24.23 | 24.35 | 24.17 | 24.32 | 0.07 | 0.29% | 71,500 |
| Mar 6, 2025 | 24.29 | 24.36 | 24.21 | 24.25 | -0.18 | -0.74% | 89,900 |
| Mar 5, 2025 | 24.24 | 24.49 | 24.22 | 24.43 | 0.43 | 1.79% | 74,200 |
| Mar 4, 2025 | 24.07 | 24.13 | 23.88 | 24.00 | -0.11 | -0.46% | 184,800 |
| Mar 3, 2025 | 24.24 | 24.36 | 24.03 | 24.11 | 0.06 | 0.25% | 82,300 |
| Feb 28, 2025 | 24.06 | 24.13 | 23.92 | 24.05 | -0.13 | -0.54% | 32,500 |
| Feb 27, 2025 | 24.38 | 24.41 | 24.17 | 24.18 | -0.34 | -1.39% | 37,400 |
| Feb 26, 2025 | 24.52 | 24.59 | 24.45 | 24.52 | -0.09 | -0.37% | 47,100 |
| Feb 25, 2025 | 24.55 | 24.61 | 24.44 | 24.61 | 0.10 | 0.41% | 30,809 |
| Feb 24, 2025 | 24.62 | 24.66 | 24.51 | 24.51 | -0.07 | -0.28% | 41,517 |
| Feb 21, 2025 | 24.68 | 24.74 | 24.50 | 24.58 | -0.10 | -0.41% | 45,500 |
| Feb 20, 2025 | 24.74 | 24.74 | 24.61 | 24.68 | 0.10 | 0.41% | 16,800 |
| Feb 19, 2025 | 24.58 | 24.65 | 24.51 | 24.58 | -0.08 | -0.32% | 30,600 |
| Feb 18, 2025 | 24.65 | 24.75 | 24.64 | 24.66 | 0.07 | 0.28% | 26,208 |
| Feb 14, 2025 | 24.59 | 24.72 | 24.57 | 24.59 | 0.03 | 0.12% | 50,426 |
| Feb 13, 2025 | 24.45 | 24.57 | 24.35 | 24.56 | 0.19 | 0.78% | 21,629 |
| Feb 12, 2025 | 24.28 | 24.46 | 24.24 | 24.37 | 0.07 | 0.29% | 108,300 |
| Feb 11, 2025 | 24.28 | 24.34 | 24.24 | 24.30 | 0.05 | 0.21% | 25,800 |
| Feb 10, 2025 | 24.20 | 24.30 | 24.18 | 24.25 | 0.15 | 0.62% | 682,200 |
| Feb 7, 2025 | 24.28 | 24.30 | 24.07 | 24.10 | -0.21 | -0.86% | 21,139 |
| Feb 6, 2025 | 24.16 | 24.31 | 24.15 | 24.31 | 0.12 | 0.50% | 37,036 |
| Feb 5, 2025 | 24.14 | 24.24 | 24.14 | 24.19 | -0.04 | -0.17% | 21,800 |
| Feb 4, 2025 | 24.10 | 24.30 | 24.09 | 24.23 | 0.21 | 0.87% | 38,223 |
| Feb 3, 2025 | 23.85 | 24.08 | 23.81 | 24.02 | 0.06 | 0.25% | 65,300 |
| Jan 31, 2025 | 24.16 | 24.19 | 23.96 | 23.96 | -0.17 | -0.70% | 34,812 |
| Jan 30, 2025 | 24.02 | 24.24 | 24.02 | 24.13 | 0.17 | 0.71% | 43,200 |
| Jan 29, 2025 | 24.01 | 24.07 | 23.95 | 23.96 | -0.06 | -0.25% | 37,200 |
| Jan 28, 2025 | 23.88 | 24.02 | 23.85 | 24.02 | 0.05 | 0.21% | 30,601 |
| Jan 27, 2025 | 23.86 | 23.99 | 23.85 | 23.97 | 0.00 | 0.00% | 67,700 |
| Jan 24, 2025 | 24.01 | 24.06 | 23.96 | 23.97 | 0.12 | 0.50% | 91,100 |
| Jan 23, 2025 | 23.89 | 23.94 | 23.80 | 23.85 | -0.01 | -0.04% | 38,602 |
| Jan 22, 2025 | 23.88 | 23.92 | 23.84 | 23.86 | 0.06 | 0.25% | 60,700 |
| Jan 21, 2025 | 23.76 | 23.93 | 23.70 | 23.80 | 0.25 | 1.06% | 80,800 |