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

EELV
🏛️ 美国 →
26.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.09 24.11 23.98 24.04 0.6M
2023-12-28 24.05 24.13 24.02 24.02 0.1M
2023-12-27 23.86 23.99 23.86 23.94 0.1M
2023-12-26 23.88 23.88 23.80 23.83 0.1M
2023-12-22 23.75 23.75 23.61 23.64 0.1M
2023-12-21 23.55 23.62 23.52 23.58 0.1M
2023-12-20 23.52 23.59 23.38 23.38 0.2M
2023-12-19 23.48 23.62 23.48 23.56 0.1M
2023-12-18 23.36 23.50 23.36 23.50 0.1M
2023-12-15 23.92 23.93 23.82 23.82 0.1M
2023-12-14 23.84 24.02 23.84 24.01 0.1M
2023-12-13 23.30 23.66 23.24 23.66 0.1M
2023-12-12 23.35 23.39 23.28 23.38 0.1M
2023-12-11 23.27 23.37 23.27 23.36 0.1M
2023-12-08 23.35 23.37 23.27 23.31 0.1M
2023-12-07 23.41 23.45 23.38 23.45 0.1M
2023-12-06 23.45 23.48 23.38 23.38 0.1M
2023-12-05 23.29 23.37 23.28 23.36 0.4M
2023-12-04 23.39 23.45 23.32 23.32 0.1M
2023-12-01 23.37 23.54 23.33 23.54 0.1M
2023-11-30 23.39 23.42 23.31 23.42 0.2M
2023-11-29 23.54 23.57 23.45 23.46 0.1M
2023-11-28 23.46 23.59 23.46 23.59 0.1M
2023-11-27 23.31 23.40 23.31 23.38 0.1M
2023-11-24 23.24 23.37 23.24 23.33 0.0M
2023-11-22 23.31 23.36 23.27 23.32 0.1M
2023-11-21 23.54 23.54 23.41 23.46 0.1M
2023-11-20 23.38 23.47 23.36 23.44 0.4M
2023-11-17 23.36 23.36 23.27 23.29 0.2M
2023-11-16 23.26 23.35 23.26 23.29 0.1M
2023-11-15 23.37 23.40 23.30 23.30 0.1M
2023-11-14 22.97 23.21 22.97 23.20 0.1M
2023-11-13 22.67 22.72 22.63 22.69 0.0M
2023-11-10 22.69 22.84 22.65 22.84 0.1M
2023-11-09 22.93 22.93 22.70 22.76 0.1M
2023-11-08 22.84 22.94 22.84 22.90 0.2M
2023-11-07 22.88 23.04 22.86 22.97 0.2M
2023-11-06 23.09 23.09 22.98 23.03 1.0M
2023-11-03 22.82 22.94 22.81 22.89 0.1M
2023-11-02 22.49 22.53 22.45 22.53 0.1M
2023-11-01 22.03 22.24 22.03 22.23 0.1M
2023-10-31 21.95 22.00 21.89 22.00 0.1M
2023-10-30 22.05 22.06 21.94 22.01 0.1M
2023-10-27 21.92 22.00 21.78 21.80 0.1M
2023-10-26 21.80 21.89 21.79 21.85 0.2M
2023-10-25 21.98 22.01 21.92 21.95 0.1M
2023-10-24 21.90 22.00 21.90 22.00 0.1M
2023-10-23 21.82 21.96 21.78 21.89 0.2M
2023-10-20 21.98 22.02 21.92 21.92 0.3M
2023-10-19 22.17 22.24 22.11 22.15 0.2M
2023-10-18 22.31 22.37 22.23 22.24 0.1M
2023-10-17 22.36 22.53 22.36 22.45 0.1M
2023-10-16 22.37 22.54 22.37 22.52 0.1M
2023-10-13 22.40 22.47 22.32 22.36 0.1M
2023-10-12 22.58 22.59 22.38 22.44 0.1M
2023-10-11 22.56 22.60 22.52 22.57 0.1M
2023-10-10 22.34 22.45 22.33 22.42 0.1M
2023-10-09 22.14 22.18 22.04 22.17 0.1M
2023-10-06 22.14 22.36 22.10 22.30 0.1M
2023-10-05 22.16 22.19 22.06 22.19 0.3M
2023-10-04 22.11 22.16 22.04 22.07 0.3M
2023-10-03 22.14 22.22 22.06 22.10 0.2M
2023-10-02 22.38 22.38 22.23 22.28 0.2M
2023-09-29 22.66 22.66 22.48 22.50 0.1M
2023-09-28 22.38 22.56 22.38 22.54 0.1M
2023-09-27 22.51 22.52 22.35 22.42 0.1M
2023-09-26 22.57 22.61 22.46 22.46 0.1M
2023-09-25 22.74 22.79 22.73 22.78 0.1M
2023-09-22 22.92 22.98 22.82 22.82 0.2M
2023-09-21 22.83 22.83 22.74 22.75 0.3M
2023-09-20 23.10 23.19 23.01 23.01 0.1M
2023-09-19 23.08 23.08 22.97 23.02 0.1M
2023-09-18 23.10 23.11 23.03 23.10 0.1M
2023-09-15 23.50 23.50 23.41 23.41 0.2M
2023-09-14 23.43 23.47 23.39 23.45 0.1M
2023-09-13 23.30 23.41 23.30 23.39 0.1M
2023-09-12 23.32 23.46 23.30 23.35 0.2M
2023-09-11 23.37 23.44 23.35 23.44 0.1M
2023-09-08 23.23 23.29 23.23 23.25 0.1M
2023-09-07 23.16 23.20 23.14 23.18 0.2M
2023-09-06 23.24 23.32 23.19 23.22 0.3M
2023-09-05 23.31 23.38 23.27 23.29 0.1M
2023-09-01 23.63 23.63 23.51 23.55 0.1M
2023-08-31 23.63 23.63 23.43 23.43 0.1M
2023-08-30 23.69 23.82 23.69 23.78 0.2M
2023-08-29 23.67 23.92 23.62 23.85 0.1M
2023-08-28 23.57 23.67 23.57 23.63 0.2M
2023-08-25 23.56 23.60 23.41 23.57 0.2M
2023-08-24 23.55 23.56 23.43 23.45 0.1M
2023-08-23 23.46 23.62 23.46 23.59 0.0M
2023-08-22 23.40 23.42 23.31 23.35 0.1M
2023-08-21 23.33 23.36 23.24 23.34 0.1M
2023-08-18 23.21 23.35 23.20 23.35 0.1M
2023-08-17 23.40 23.42 23.22 23.26 0.2M
2023-08-16 23.29 23.39 23.23 23.23 0.1M
2023-08-15 23.41 23.41 23.32 23.32 0.2M
2023-08-14 23.50 23.56 23.41 23.54 0.0M
2023-08-11 23.67 23.71 23.60 23.66 0.1M
2023-08-10 23.83 23.92 23.71 23.74 0.2M
2023-08-09 23.78 23.91 23.69 23.74 0.1M
2023-08-08 23.65 23.65 23.56 23.65 0.4M
2023-08-07 23.86 23.89 23.82 23.87 0.1M
2023-08-04 23.84 23.98 23.75 23.85 0.0M
2023-08-03 23.70 23.77 23.70 23.75 0.2M
2023-08-02 24.00 24.00 23.86 23.89 0.1M
2023-08-01 24.24 24.33 24.18 24.21 0.1M
2023-07-31 24.41 24.48 24.39 24.44 0.1M
2023-07-28 24.35 24.43 24.31 24.41 0.1M
2023-07-27 24.35 24.39 24.17 24.19 0.1M
2023-07-26 24.10 24.32 24.10 24.31 0.1M
2023-07-25 24.05 24.14 24.05 24.13 0.2M
2023-07-24 23.98 24.05 23.95 24.00 0.3M
2023-07-21 24.07 24.07 23.94 23.94 0.1M
2023-07-20 24.06 24.09 23.94 23.96 0.2M
2023-07-19 24.22 24.23 24.08 24.12 0.3M
2023-07-18 24.20 24.30 24.19 24.25 0.1M
2023-07-17 24.12 24.21 24.06 24.20 0.1M
2023-07-14 24.08 24.12 24.06 24.09 0.1M
2023-07-13 23.89 24.07 23.87 24.06 0.1M
2023-07-12 23.71 23.89 23.71 23.89 0.3M
2023-07-11 23.43 23.59 23.41 23.59 0.1M
2023-07-10 23.18 23.28 23.18 23.27 0.1M
2023-07-07 23.14 23.32 23.14 23.32 0.2M
2023-07-06 23.23 23.23 23.03 23.10 0.1M
2023-07-05 23.66 23.66 23.52 23.54 0.2M
2023-07-03 23.66 23.71 23.65 23.68 0.1M
2023-06-30 23.46 23.55 23.46 23.52 0.1M
2023-06-29 23.21 23.40 23.21 23.38 0.1M
2023-06-28 23.29 23.35 23.29 23.32 0.1M
2023-06-27 23.44 23.56 23.42 23.48 0.2M
2023-06-26 23.44 23.45 23.38 23.42 0.1M
2023-06-23 23.38 23.46 23.34 23.35 0.1M
2023-06-22 23.55 23.64 23.55 23.61 0.2M
2023-06-21 23.76 23.82 23.68 23.75 0.1M
2023-06-20 23.89 23.89 23.71 23.75 0.1M
2023-06-16 24.35 24.35 24.17 24.18 0.3M
2023-06-15 24.19 24.37 24.19 24.36 0.2M
2023-06-14 24.09 24.24 24.06 24.20 0.5M
2023-06-13 24.17 24.17 24.10 24.16 0.3M
2023-06-12 23.95 23.98 23.91 23.97 0.1M
2023-06-09 24.01 24.09 24.01 24.05 0.3M
2023-06-08 23.88 23.96 23.82 23.94 0.1M
2023-06-07 23.80 23.81 23.67 23.68 0.1M
2023-06-06 23.62 23.74 23.60 23.74 0.1M
2023-06-05 23.68 23.79 23.67 23.72 0.1M
2023-06-02 23.59 23.73 23.59 23.71 0.2M
2023-06-01 23.29 23.45 23.28 23.42 0.1M
2023-05-31 23.31 23.33 23.21 23.31 0.1M
2023-05-30 23.54 23.54 23.38 23.41 0.1M
2023-05-26 23.37 23.51 23.37 23.50 0.1M
2023-05-25 23.48 23.48 23.29 23.32 0.1M
2023-05-24 23.57 23.57 23.42 23.43 0.1M
2023-05-23 23.58 23.59 23.48 23.50 0.1M
2023-05-22 23.73 23.73 23.57 23.67 0.1M
2023-05-19 23.53 23.63 23.53 23.60 0.1M
2023-05-18 23.56 23.56 23.46 23.55 0.1M
2023-05-17 23.53 23.57 23.49 23.56 0.1M
2023-05-16 23.63 23.66 23.54 23.54 0.1M
2023-05-15 23.62 23.72 23.60 23.71 0.1M
2023-05-12 23.73 23.81 23.57 23.63 0.1M
2023-05-11 23.75 23.77 23.68 23.77 0.2M
2023-05-10 24.02 24.06 23.89 23.98 0.2M
2023-05-09 23.86 24.04 23.86 23.96 0.3M
2023-05-08 24.01 24.01 23.93 23.97 0.2M
2023-05-05 23.70 23.89 23.70 23.89 0.1M
2023-05-04 23.68 23.73 23.64 23.70 0.1M
2023-05-03 23.53 23.62 23.50 23.52 0.1M
2023-05-02 23.45 23.47 23.38 23.45 0.2M
2023-05-01 23.54 23.58 23.44 23.45 0.2M
2023-04-28 23.48 23.57 23.48 23.55 0.2M
2023-04-27 23.36 23.53 23.36 23.51 0.1M
2023-04-26 23.30 23.36 23.27 23.27 0.2M
2023-04-25 23.20 23.28 23.12 23.15 0.2M
2023-04-24 23.34 23.39 23.33 23.37 0.1M
2023-04-21 23.31 23.38 23.28 23.34 0.1M
2023-04-20 23.40 23.46 23.36 23.40 0.3M
2023-04-19 23.43 23.45 23.40 23.44 0.1M
2023-04-18 23.65 23.65 23.55 23.60 0.1M
2023-04-17 23.60 23.62 23.53 23.62 0.4M
2023-04-14 23.68 23.70 23.53 23.60 0.1M
2023-04-13 23.65 23.77 23.65 23.77 0.1M
2023-04-12 23.54 23.61 23.48 23.48 0.1M
2023-04-11 23.44 23.46 23.39 23.41 0.4M
2023-04-10 23.20 23.25 23.17 23.20 0.3M
2023-04-06 23.15 23.28 23.13 23.25 0.2M
2023-04-05 23.34 23.34 23.15 23.19 0.2M
2023-04-04 23.29 23.44 23.25 23.34 0.5M
2023-04-03 23.16 23.32 23.16 23.30 0.3M
2023-03-31 23.28 23.30 23.17 23.23 0.1M
2023-03-30 23.30 23.32 23.23 23.24 0.3M
2023-03-29 23.27 23.29 23.15 23.26 0.1M
2023-03-28 23.17 23.24 23.17 23.21 0.3M
2023-03-27 23.04 23.07 22.97 23.01 0.1M
2023-03-24 23.00 23.10 22.94 23.10 0.2M
2023-03-23 23.14 23.26 23.02 23.09 0.2M
2023-03-22 22.85 23.12 22.85 22.92 0.3M
2023-03-21 22.63 22.78 22.59 22.78 3.9M
2023-03-20 22.46 22.58 22.46 22.55 0.3M
2023-03-17 22.66 22.72 22.61 22.61 0.8M
2023-03-16 22.54 22.69 22.49 22.69 0.3M
2023-03-15 22.46 22.51 22.39 22.49 0.1M
2023-03-14 22.68 22.74 22.59 22.66 0.2M
2023-03-13 22.83 22.97 22.76 22.88 0.6M
2023-03-10 22.91 23.04 22.84 22.87 0.6M
2023-03-09 23.00 23.11 22.89 22.94 0.1M
2023-03-08 23.03 23.16 23.03 23.09 0.2M
2023-03-07 23.26 23.26 22.96 23.04 0.2M
2023-03-06 23.26 23.32 23.20 23.23 0.4M
2023-03-03 23.08 23.23 23.08 23.23 0.1M
2023-03-02 22.91 23.09 22.91 23.06 0.1M
2023-03-01 23.06 23.09 22.99 23.06 0.2M
2023-02-28 22.95 22.98 22.90 22.91 0.2M
2023-02-27 23.03 23.05 22.97 22.99 0.1M
2023-02-24 23.00 23.03 22.93 23.01 0.2M
2023-02-23 23.35 23.40 23.22 23.34 0.2M
2023-02-22 23.29 23.35 23.22 23.26 0.1M
2023-02-21 23.28 23.42 23.24 23.26 0.4M
2023-02-17 23.34 23.42 23.29 23.40 0.1M
2023-02-16 23.32 23.50 23.31 23.43 0.2M
2023-02-15 23.25 23.41 23.25 23.41 0.3M
2023-02-14 23.53 23.69 23.47 23.54 0.2M
2023-02-13 23.52 23.64 23.51 23.61 0.7M
2023-02-10 23.47 23.59 23.46 23.51 0.3M
2023-02-09 23.68 23.70 23.45 23.52 0.4M
2023-02-08 23.63 23.69 23.57 23.61 0.4M
2023-02-07 23.57 23.73 23.48 23.67 0.4M
2023-02-06 23.64 23.67 23.52 23.60 0.2M
2023-02-03 23.92 24.00 23.76 23.81 0.4M
2023-02-02 24.21 24.26 24.05 24.08 0.6M
2023-02-01 24.07 24.28 23.98 24.21 1.2M
2023-01-31 23.90 23.99 23.86 23.98 1.3M
2023-01-30 24.11 24.21 24.06 24.09 0.3M
2023-01-27 24.20 24.34 24.20 24.27 0.4M
2023-01-26 24.23 24.26 24.13 24.22 0.4M
2023-01-25 24.05 24.21 23.99 24.17 0.5M
2023-01-24 24.11 24.14 23.99 24.12 0.5M
2023-01-23 23.99 24.17 23.99 24.10 0.6M
2023-01-20 23.87 24.00 23.87 23.99 0.7M
2023-01-19 23.82 23.90 23.76 23.85 1.5M
2023-01-18 23.97 23.99 23.69 23.70 1.3M
2023-01-17 23.81 23.84 23.75 23.79 1.0M
2023-01-13 23.71 23.85 23.71 23.83 1.7M
2023-01-12 23.65 23.79 23.55 23.71 1.8M
2023-01-11 23.62 23.62 23.47 23.58 8.6M
2023-01-10 23.75 23.86 23.74 23.86 0.3M
2023-01-09 23.85 23.91 23.78 23.79 0.3M
2023-01-06 23.39 23.64 23.31 23.64 0.5M
2023-01-05 23.16 23.22 23.10 23.18 0.6M
2023-01-04 23.20 23.27 23.07 23.27 0.3M
2023-01-03 23.01 23.11 22.91 22.96 0.4M