Skip to main content

S&P Emerging Markets Momentum Invesco ETF (NY: EEMO )

17.08 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.44 17.66 17.44 17.61 2,072 +0.10(+0.59%)
May 27, 2021 17.46 17.51 17.46 17.50 897 -0.02(-0.11%)
May 26, 2021 17.50 17.52 17.48 17.52 515 +0.14(+0.78%)
May 25, 2021 17.39 17.39 17.39 17.39 52 +0.23(+1.33%)
May 24, 2021 17.11 17.20 16.99 17.16 2,177 +0.21(+1.22%)
May 21, 2021 17.12 17.12 16.95 16.95 7,045 -0.20(-1.17%)
May 20, 2021 17.11 17.15 17.09 17.15 1,119 +0.24(+1.39%)
May 19, 2021 16.65 17.01 16.65 16.92 1,247 -0.08(-0.44%)
May 18, 2021 16.98 17.05 16.95 16.99 2,087 +0.35(+2.13%)
May 17, 2021 16.59 16.64 16.59 16.64 252 -0.06(-0.33%)
May 14, 2021 16.44 16.69 16.44 16.69 722 +0.32(+1.95%)
May 13, 2021 16.43 16.53 16.26 16.37 5,165 -0.05(-0.31%)
May 12, 2021 16.41 16.51 16.39 16.43 561 -0.50(-2.98%)
May 11, 2021 16.61 16.93 16.61 16.93 938 -0.07(-0.43%)
May 10, 2021 17.41 17.41 17.00 17.00 1,083 -0.64(-3.64%)
May 07, 2021 17.71 17.72 17.62 17.64 1,456 +0.18(+1.04%)
May 06, 2021 17.46 17.46 17.46 17.46 119 +0.15(+0.85%)
May 05, 2021 17.32 17.39 17.25 17.32 1,975 -0.04(-0.21%)
May 04, 2021 17.26 17.35 17.26 17.35 976 -0.28(-1.57%)
May 03, 2021 17.63 17.63 17.63 17.63 195 -0.09(-0.50%)
Apr 30, 2021 17.78 17.78 17.72 17.72 220 -0.32(-1.75%)
Apr 29, 2021 17.99 18.03 17.99 18.03 1,290 -0.15(-0.82%)
Apr 28, 2021 18.10 18.18 18.07 18.18 16,124 +0.06(+0.35%)
Apr 27, 2021 18.18 18.18 18.06 18.12 1,950 +0.09(+0.52%)
Apr 26, 2021 17.96 18.08 17.96 18.02 12,784 -0.10(-0.57%)
Apr 23, 2021 17.87 18.13 17.87 18.13 880 +0.50(+2.85%)
Apr 22, 2021 17.77 17.78 17.62 17.62 1,254 -0.05(-0.26%)
Apr 21, 2021 17.45 17.67 17.40 17.67 5,112 +0.09(+0.53%)
Apr 20, 2021 17.63 17.65 17.47 17.58 25,795 -0.07(-0.42%)
Apr 19, 2021 17.68 17.68 17.62 17.65 563 -0.06(-0.36%)
Apr 16, 2021 17.69 17.72 17.69 17.71 3,192 +0.06(+0.35%)
Apr 15, 2021 17.61 17.65 17.61 17.65 705 +0.18(+1.06%)
Apr 14, 2021 17.56 17.56 17.47 17.47 890 +0.03(+0.15%)
Apr 13, 2021 17.35 17.44 17.35 17.44 1,948 +0.09(+0.52%)
Apr 12, 2021 17.34 17.35 17.34 17.35 2,832 -0.27(-1.56%)
Apr 09, 2021 17.65 17.65 17.55 17.63 880 -0.25(-1.39%)
Apr 08, 2021 17.93 17.98 17.87 17.87 1,209 +0.29(+1.65%)
Apr 07, 2021 17.69 17.69 17.54 17.58 561 -0.43(-2.41%)
Apr 06, 2021 18.05 18.05 18.02 18.02 1,483 +0.14(+0.77%)
Apr 05, 2021 17.88 17.91 17.82 17.88 6,312 +0.11(+0.60%)
Apr 01, 2021 17.75 17.80 17.75 17.77 330 +0.40(+2.28%)
Mar 31, 2021 17.26 17.38 17.26 17.38 1,508 +0.16(+0.95%)
Mar 30, 2021 17.08 17.26 17.08 17.21 1,252 +0.22(+1.28%)
Mar 29, 2021 16.93 17.06 16.93 17.00 985 -0.22(-1.29%)
Mar 26, 2021 17.12 17.22 16.84 17.22 1,871 +0.43(+2.55%)
Mar 25, 2021 16.67 16.79 16.59 16.79 2,794 +0.18(+1.09%)
Mar 24, 2021 16.93 16.93 16.60 16.61 5,174 -0.60(-3.48%)
Mar 23, 2021 17.40 17.40 17.14 17.21 24,695 -0.47(-2.66%)
Mar 22, 2021 17.55 17.72 17.55 17.68 9,015 +0.00(+0.01%)
Mar 19, 2021 17.45 17.68 17.45 17.68 552 +0.22(+1.27%)
Mar 18, 2021 17.63 17.66 17.45 17.45 4,168 -0.39(-2.17%)
Mar 17, 2021 17.51 17.84 17.51 17.84 1,146 +0.00(+0.01%)
Mar 16, 2021 17.88 17.88 17.84 17.84 275 +0.16(+0.88%)
Mar 15, 2021 17.66 17.69 17.53 17.68 3,745 -0.03(-0.19%)
Mar 12, 2021 17.76 17.76 17.63 17.72 994 -0.44(-2.43%)
Mar 11, 2021 17.99 18.16 17.99 18.16 2,182 +0.77(+4.42%)
Mar 10, 2021 17.48 17.48 17.39 17.39 395 -0.14(-0.82%)
Mar 09, 2021 17.41 17.60 17.36 17.53 1,908 +0.52(+3.03%)
Mar 08, 2021 17.42 17.42 17.02 17.02 2,980 -0.88(-4.90%)
Mar 05, 2021 18.03 18.03 17.56 17.90 10,273 +0.17(+0.96%)
Mar 04, 2021 18.20 18.20 17.53 17.73 6,928 -0.69(-3.76%)
Mar 03, 2021 18.62 18.71 18.41 18.42 2,919 -0.11(-0.59%)
Mar 02, 2021 18.74 18.74 18.50 18.53 2,506 -0.34(-1.81%)
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.