Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powershares S&P Emg Mkts Low Vol ETF (TSX: ELV )

19.26 UNCHANGED
Last Price Updated: 2:32 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 19.67 19.67 19.67 19.67 300 +0.37(+1.92%)
May 29, 2019 19.30 19.30 19.30 0 +0.17(+0.89%)
May 23, 2019 19.13 19.13 19.13 0 +0.00(+0.00%)
May 22, 2019 19.13 19.13 19.13 19.13 100 -0.18(-0.93%)
May 21, 2019 19.31 19.31 19.31 10 +0.00(+0.00%)
May 17, 2019 19.31 19.31 19.31 0 +0.00(+0.00%)
May 15, 2019 19.31 19.31 19.31 0 +0.13(+0.68%)
May 13, 2019 19.18 19.18 19.18 0 -0.41(-2.09%)
May 09, 2019 19.59 19.59 19.59 0 -0.13(-0.66%)
May 08, 2019 19.71 19.73 19.71 19.72 2,200 -0.01(-0.05%)
May 07, 2019 19.80 19.80 19.73 19.73 700 -0.10(-0.50%)
May 06, 2019 19.83 19.83 19.83 19.83 155 -0.21(-1.05%)
May 03, 2019 20.04 20.04 20.04 88 +0.00(+0.00%)
May 01, 2019 20.04 20.04 20.04 0 +0.04(+0.20%)
Apr 30, 2019 19.97 20.00 19.97 20.00 200 -0.03(-0.15%)
Apr 26, 2019 20.03 20.03 20.03 0 +0.06(+0.30%)
Apr 25, 2019 19.97 19.97 19.97 19.97 150 -0.15(-0.75%)
Apr 23, 2019 20.12 20.12 20.12 0 +0.02(+0.10%)
Apr 18, 2019 20.10 20.10 20.10 0 +0.09(+0.45%)
Apr 16, 2019 20.01 20.01 20.01 0 +0.00(+0.00%)
Apr 15, 2019 20.01 20.01 20.01 20.01 300 +0.10(+0.50%)
Apr 09, 2019 19.91 19.91 19.91 0 -0.03(-0.15%)
Apr 08, 2019 19.94 19.94 19.94 19.94 1,700 +0.01(+0.05%)
Apr 04, 2019 19.93 19.93 19.93 0 +0.11(+0.55%)
Apr 03, 2019 19.82 19.82 19.82 19.82 2,500 +0.02(+0.10%)
Apr 02, 2019 19.82 19.82 19.80 19.80 200 +0.02(+0.10%)
Apr 01, 2019 19.76 19.80 19.76 19.78 527 +0.03(+0.15%)
Mar 29, 2019 19.75 19.75 19.75 19.75 540 +0.05(+0.25%)
Mar 28, 2019 19.70 19.70 19.70 19.70 200 -0.35(-1.75%)
Mar 20, 2019 20.05 20.05 20.05 0 -0.05(-0.25%)
Mar 19, 2019 20.12 20.12 20.10 20.10 757 +0.02(+0.10%)
Mar 18, 2019 20.08 20.08 20.08 20.08 150 +0.08(+0.40%)
Mar 15, 2019 19.98 20.02 19.98 20.00 1,518 +0.24(+1.21%)
Mar 14, 2019 19.76 19.76 19.76 19.76 2,500 -0.15(-0.75%)
Mar 13, 2019 19.75 19.91 19.75 19.91 40,917 +0.03(+0.15%)
Mar 12, 2019 19.88 19.88 19.88 19.88 1,318 -0.02(-0.10%)
Mar 11, 2019 19.90 19.90 19.90 19.90 218 +0.27(+1.38%)
Mar 08, 2019 19.63 19.63 19.63 19.63 1,800 -0.20(-1.01%)
Mar 07, 2019 19.83 19.83 19.83 19.83 180 +0.00(+0.00%)
Mar 06, 2019 19.83 19.83 19.83 67 +0.00(+0.00%)
Mar 05, 2019 19.83 19.83 19.83 19.83 100 +0.00(+0.00%)
Mar 04, 2019 19.83 19.83 19.83 70 +0.00(+0.00%)
Mar 01, 2019 20.03 20.03 19.82 19.83 1,600 -0.10(-0.50%)
Feb 27, 2019 19.93 19.93 19.93 0 +0.07(+0.35%)
Feb 22, 2019 19.86 19.86 19.86 0 +0.05(+0.25%)
Feb 21, 2019 19.81 19.81 19.81 19.81 130 -0.01(-0.05%)
Feb 11, 2019 19.82 19.82 19.82 0 -0.07(-0.35%)
Feb 08, 2019 19.90 19.90 19.89 19.89 977 -0.11(-0.55%)
Feb 07, 2019 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Feb 05, 2019 20.00 20.00 20.00 0 +0.32(+1.63%)
Jan 30, 2019 19.68 19.68 19.68 0 +0.01(+0.05%)
Jan 28, 2019 19.67 19.67 19.67 0 +0.06(+0.31%)
Jan 24, 2019 19.61 19.61 19.61 0 +0.00(+0.00%)
Jan 23, 2019 19.61 19.61 19.61 19.61 450 -0.03(-0.15%)
Jan 21, 2019 19.64 19.64 19.64 0 +0.11(+0.56%)
Jan 18, 2019 19.53 19.53 19.53 19.53 1,000 +0.02(+0.10%)
Jan 17, 2019 19.51 19.51 19.51 19.51 1,200 +0.27(+1.40%)
Jan 16, 2019 19.24 19.24 19.24 233 +0.00(+0.00%)
Jan 15, 2019 19.24 19.24 19.24 19.24 204 +0.15(+0.79%)
Jan 08, 2019 19.09 19.09 19.09 0 -0.07(-0.37%)
Jan 07, 2019 19.16 19.16 19.16 2 +0.00(+0.00%)
Jan 02, 2019 19.16 19.16 19.16 0 -0.11(-0.57%)
Dec 28, 2018 19.27 19.27 19.27 0 -0.48(-2.43%)
Dec 27, 2018 19.75 19.75 19.75 19.75 200 +0.00(+0.00%)
Dec 24, 2018 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 18, 2018 19.75 19.75 19.75 0 +0.25(+1.28%)
Dec 17, 2018 19.56 19.56 19.50 19.50 433 -0.16(-0.81%)
Dec 14, 2018 19.66 19.66 19.66 19.66 100 +0.15(+0.77%)
Dec 13, 2018 19.51 19.51 19.51 65 +0.00(+0.00%)
Dec 07, 2018 19.51 19.51 19.51 0 -0.20(-1.01%)
Dec 06, 2018 19.71 19.71 19.71 19.71 2,740 -0.03(-0.15%)
Dec 05, 2018 19.74 19.74 19.74 19.74 171 +0.16(+0.82%)
Nov 30, 2018 19.58 19.58 19.58 0 -0.17(-0.86%)
Nov 28, 2018 19.75 19.75 19.75 0 +0.32(+1.65%)
Nov 21, 2018 19.43 19.43 19.43 0 -0.11(-0.56%)
Nov 19, 2018 19.54 19.54 19.54 0 +0.00(+0.00%)
Nov 08, 2018 19.54 19.54 19.54 0 +0.58(+3.06%)
Oct 31, 2018 18.96 18.96 18.96 0 +0.11(+0.58%)
Oct 29, 2018 18.85 18.85 18.85 0 -0.21(-1.10%)
Oct 15, 2018 19.06 19.06 19.06 0 +0.03(+0.16%)
Oct 11, 2018 19.03 19.03 19.03 0 -0.41(-2.11%)
Oct 10, 2018 19.44 19.44 19.44 19.44 300 -0.13(-0.66%)
Oct 04, 2018 19.57 19.57 19.57 0 -0.29(-1.46%)
Oct 03, 2018 19.86 19.86 19.86 19.86 417 -0.39(-1.93%)
Oct 01, 2018 20.25 20.25 20.25 0 -0.14(-0.69%)
Sep 28, 2018 20.39 20.39 20.39 20.39 900 +0.03(+0.15%)
Sep 25, 2018 20.36 20.36 20.36 0 +0.29(+1.44%)
Sep 24, 2018 20.10 20.10 20.07 20.07 1,511 +0.13(+0.65%)
Sep 17, 2018 19.94 19.94 19.94 0 -0.02(-0.10%)
Sep 14, 2018 19.89 19.96 19.89 19.96 1,612 +0.06(+0.30%)
Sep 13, 2018 19.83 19.90 19.83 19.90 1,200 +0.14(+0.71%)
Sep 11, 2018 19.76 19.76 19.76 0 -0.07(-0.35%)
Sep 07, 2018 19.83 19.83 19.83 0 +0.00(+0.00%)
Sep 06, 2018 19.83 19.83 19.83 19.83 100 -0.34(-1.69%)
Sep 04, 2018 20.17 20.17 20.17 0 +0.17(+0.85%)
Aug 30, 2018 20.00 20.00 20.00 0 -0.09(-0.45%)
Aug 22, 2018 20.09 20.09 20.09 0 +0.28(+1.41%)
Aug 15, 2018 19.81 19.81 19.81 0 -0.29(-1.44%)
Aug 03, 2018 20.10 20.10 20.10 0 -0.18(-0.89%)
Aug 01, 2018 20.28 20.28 20.28 0 -0.20(-0.98%)
Jul 31, 2018 20.48 20.48 20.48 20.48 100 +0.09(+0.44%)
Jul 30, 2018 20.39 20.39 20.39 20.39 2,500 +0.04(+0.20%)
Jul 26, 2018 20.35 20.35 20.35 0 +0.02(+0.10%)
Jul 24, 2018 20.33 20.33 20.33 0 +0.11(+0.54%)
Jul 23, 2018 20.18 20.22 20.18 20.22 785 +0.00(+0.00%)
Jul 20, 2018 20.22 20.22 20.22 20.22 1,480 +0.03(+0.15%)
Jul 18, 2018 20.19 20.19 20.19 0 +0.02(+0.10%)
Jul 17, 2018 20.17 20.17 20.17 20.17 300 +0.22(+1.10%)
Jul 16, 2018 19.95 19.95 19.95 19.95 100 -0.06(-0.30%)
Jul 13, 2018 19.96 20.01 19.96 20.01 3,100 -0.03(-0.15%)
Jul 12, 2018 20.04 20.04 20.04 20.04 530 +0.11(+0.55%)
Jul 10, 2018 19.93 19.93 19.93 0 +0.43(+2.21%)
Jul 04, 2018 19.50 19.50 19.50 0 -0.02(-0.10%)
Jul 03, 2018 19.52 19.52 19.52 19.52 100 -0.10(-0.51%)
Jun 28, 2018 19.62 19.62 19.62 0 -0.78(-3.82%)
Jun 20, 2018 20.40 20.40 20.40 20 +0.07(+0.34%)
Jun 19, 2018 20.27 20.38 20.27 20.33 1,950 -0.05(-0.25%)
Jun 14, 2018 20.38 20.38 20.38 0 +0.01(+0.05%)
Jun 13, 2018 20.37 20.37 20.37 20.37 700 -0.11(-0.54%)
Jun 11, 2018 20.48 20.48 20.48 0 +0.10(+0.49%)
Jun 04, 2018 20.38 20.38 20.38 0 -0.01(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.