Skip to main content

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

15.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.33 17.45 17.33 17.45 1,502 +0.16(+0.95%)
Mar 30, 2021 17.15 17.33 17.15 17.28 1,247 +0.22(+1.28%)
Mar 29, 2021 17.00 17.13 17.00 17.06 981 -0.22(-1.29%)
Mar 26, 2021 17.19 17.29 16.90 17.29 1,863 +0.43(+2.55%)
Mar 25, 2021 16.74 16.86 16.65 16.86 2,783 +0.18(+1.09%)
Mar 24, 2021 17.00 17.00 16.66 16.67 5,154 -0.60(-3.48%)
Mar 23, 2021 17.47 17.47 17.21 17.27 24,597 -0.47(-2.66%)
Mar 22, 2021 17.62 17.79 17.62 17.75 8,979 +0.00(+0.01%)
Mar 19, 2021 17.52 17.75 17.52 17.75 550 +0.22(+1.27%)
Mar 18, 2021 17.71 17.73 17.52 17.52 4,152 -0.39(-2.17%)
Mar 17, 2021 17.58 17.91 17.58 17.91 1,142 +0.00(+0.01%)
Mar 16, 2021 17.95 17.95 17.91 17.91 273 +0.16(+0.88%)
Mar 15, 2021 17.73 17.76 17.61 17.75 3,730 -0.03(-0.19%)
Mar 12, 2021 17.83 17.83 17.70 17.79 990 -0.44(-2.43%)
Mar 11, 2021 18.06 18.23 18.06 18.23 2,174 +0.77(+4.42%)
Mar 10, 2021 17.55 17.55 17.46 17.46 393 -0.14(-0.82%)
Mar 09, 2021 17.48 17.67 17.43 17.61 1,901 +0.52(+3.03%)
Mar 08, 2021 17.49 17.49 17.09 17.09 2,968 -0.88(-4.90%)
Mar 05, 2021 18.11 18.11 17.63 17.97 10,232 +0.17(+0.96%)
Mar 04, 2021 18.28 18.28 17.61 17.80 6,900 -0.70(-3.76%)
Mar 03, 2021 18.70 18.79 18.49 18.49 2,907 -0.11(-0.59%)
Mar 02, 2021 18.81 18.81 18.58 18.60 2,496 -0.34(-1.81%)
Mar 01, 2021 18.77 18.95 18.77 18.95 3,030 +0.64(+3.47%)
Feb 26, 2021 18.41 18.41 18.10 18.31 24,095 -0.23(-1.23%)
Feb 25, 2021 18.98 19.00 18.46 18.54 92,599 -0.46(-2.41%)
Feb 24, 2021 19.00 19.00 18.71 19.00 15,936 -0.29(-1.52%)
Feb 23, 2021 19.23 19.29 18.86 19.29 60,028 -0.24(-1.22%)
Feb 22, 2021 19.72 19.72 19.52 19.53 7,717 -0.82(-4.04%)
Feb 19, 2021 20.34 20.48 20.30 20.35 8,471 +0.19(+0.92%)
Feb 18, 2021 20.20 20.20 19.96 20.17 2,197 -0.44(-2.11%)
Feb 17, 2021 20.54 20.70 20.45 20.60 51,431 +0.08(+0.37%)
Feb 16, 2021 20.71 20.73 20.52 20.52 7,533 -0.01(-0.06%)
Feb 12, 2021 20.57 20.59 20.52 20.54 1,870 -0.01(-0.05%)
Feb 11, 2021 20.58 20.64 20.36 20.55 11,653 +0.32(+1.57%)
Feb 10, 2021 20.38 20.38 20.20 20.23 28,684 +0.21(+1.07%)
Feb 09, 2021 19.78 20.09 19.78 20.02 150,213 +0.24(+1.19%)
Feb 08, 2021 19.75 19.82 19.70 19.78 13,624 +0.01(+0.06%)
Feb 05, 2021 19.61 19.77 19.61 19.77 4,290 +0.18(+0.93%)
Feb 04, 2021 19.52 19.59 19.49 19.59 1,937 -0.16(-0.83%)
Feb 03, 2021 19.66 19.81 19.63 19.75 7,860 +0.23(+1.16%)
Feb 02, 2021 19.51 19.53 19.49 19.52 4,094 +0.33(+1.73%)
Feb 01, 2021 18.98 19.22 18.98 19.19 3,451 +0.69(+3.73%)
Jan 29, 2021 18.67 18.67 18.41 18.50 12,542 -0.41(-2.18%)
Jan 28, 2021 18.84 19.03 18.68 18.91 2,683 +0.12(+0.63%)
Jan 27, 2021 19.00 19.03 18.80 18.80 12,569 -0.65(-3.32%)
Jan 26, 2021 19.50 19.53 19.33 19.44 11,009 -0.26(-1.34%)
Jan 25, 2021 19.72 19.81 19.60 19.70 5,215 +0.30(+1.55%)
Jan 22, 2021 19.26 19.47 19.26 19.40 3,960 -0.02(-0.09%)
Jan 21, 2021 19.39 19.43 19.33 19.42 6,337 +0.23(+1.19%)
Jan 20, 2021 19.14 19.27 19.14 19.19 4,249 +0.57(+3.06%)
Jan 19, 2021 18.58 18.70 18.58 18.62 5,455 +0.55(+3.05%)
Jan 15, 2021 18.06 18.17 18.06 18.07 1,430 -0.32(-1.72%)
Jan 14, 2021 18.45 18.57 18.39 18.39 4,355 +0.20(+1.12%)
Jan 13, 2021 18.08 18.24 18.08 18.18 9,673 +0.04(+0.23%)
Jan 12, 2021 18.17 18.21 18.14 18.14 3,243 +0.02(+0.12%)
Jan 11, 2021 18.24 18.24 18.06 18.12 11,122 -0.20(-1.11%)
Jan 08, 2021 18.08 18.32 18.08 18.32 3,080 +0.63(+3.54%)
Jan 07, 2021 17.63 17.70 17.63 17.70 254 +0.17(+0.99%)
Jan 06, 2021 17.49 17.77 17.49 17.52 523,581 -0.32(-1.78%)
Jan 05, 2021 17.55 17.87 17.54 17.84 8,244 +0.54(+3.10%)
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.