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 (%)
Oct 29, 2021 16.33 16.33 16.26 16.26 2,294 -0.15(-0.93%)
Oct 28, 2021 16.33 16.42 16.30 16.42 1,737 -0.11(-0.68%)
Oct 27, 2021 16.56 16.56 16.53 16.53 1,257 -0.12(-0.71%)
Oct 26, 2021 16.65 16.65 16.65 16.65 0 +0.07(+0.40%)
Oct 25, 2021 16.58 16.58 16.58 16.58 5 +0.21(+1.31%)
Oct 22, 2021 16.43 16.43 16.28 16.37 5,953 -0.09(-0.57%)
Oct 21, 2021 16.46 16.46 16.46 16.46 175 -0.10(-0.59%)
Oct 20, 2021 16.50 16.56 16.50 16.56 108 -0.07(-0.41%)
Oct 19, 2021 16.56 16.63 16.56 16.63 686 +0.15(+0.88%)
Oct 18, 2021 16.44 16.48 16.44 16.48 1,124 +0.07(+0.42%)
Oct 15, 2021 16.41 16.41 16.41 16.41 108 +0.18(+1.12%)
Oct 14, 2021 16.18 16.23 16.18 16.23 1,053 +0.14(+0.86%)
Oct 13, 2021 16.09 16.09 16.09 16.09 18 +0.17(+1.04%)
Oct 12, 2021 15.92 15.92 15.92 15.92 13 -0.01(-0.08%)
Oct 11, 2021 15.99 15.99 15.94 15.94 535 -0.02(-0.10%)
Oct 08, 2021 15.88 15.95 15.88 15.95 706 -0.07(-0.42%)
Oct 07, 2021 15.97 16.02 15.97 16.02 131 +0.22(+1.36%)
Oct 06, 2021 15.77 15.80 15.77 15.80 432 -0.22(-1.37%)
Oct 05, 2021 16.02 16.02 16.02 16.02 44 +0.18(+1.13%)
Oct 04, 2021 15.88 15.89 15.84 15.84 1,178 -0.23(-1.42%)
Oct 01, 2021 16.07 16.07 16.07 16.07 212 -0.00(-0.01%)
Sep 30, 2021 16.07 16.07 16.07 16.07 30 +0.11(+0.68%)
Sep 29, 2021 15.96 15.96 15.96 15.96 1 -0.05(-0.32%)
Sep 28, 2021 16.02 16.02 16.02 16.02 27 -0.32(-1.97%)
Sep 27, 2021 16.28 16.34 16.28 16.34 403 +0.03(+0.20%)
Sep 24, 2021 16.30 16.30 16.30 16.30 0 -0.20(-1.20%)
Sep 23, 2021 16.51 16.52 16.50 16.50 827 +0.10(+0.63%)
Sep 22, 2021 16.30 16.40 16.30 16.40 2,586 +0.19(+1.20%)
Sep 21, 2021 16.20 16.20 16.20 16.20 3 +0.10(+0.63%)
Sep 20, 2021 16.30 16.30 15.97 16.10 3,722 -0.42(-2.56%)
Sep 17, 2021 16.47 16.56 16.47 16.53 3,776 +0.01(+0.06%)
Sep 16, 2021 16.48 16.52 16.48 16.52 276 -0.23(-1.39%)
Sep 15, 2021 16.70 16.75 16.70 16.75 219 -0.07(-0.43%)
Sep 14, 2021 16.86 16.86 16.82 16.82 1,202 -0.14(-0.82%)
Sep 13, 2021 16.94 16.98 16.94 16.96 1,004 -0.07(-0.43%)
Sep 10, 2021 17.03 17.03 17.03 17.03 109 -0.05(-0.27%)
Sep 09, 2021 17.08 17.08 17.08 17.08 96 -0.11(-0.62%)
Sep 08, 2021 17.16 17.19 17.16 17.19 252 -0.36(-2.05%)
Sep 07, 2021 17.39 17.59 17.39 17.55 1,633 +0.22(+1.27%)
Sep 03, 2021 17.30 17.33 17.30 17.33 164 +0.09(+0.51%)
Sep 02, 2021 17.36 17.36 17.24 17.24 787 -0.15(-0.88%)
Sep 01, 2021 17.33 17.39 17.33 17.39 738 +0.22(+1.29%)
Aug 31, 2021 17.05 17.17 17.05 17.17 818 +0.40(+2.37%)
Aug 30, 2021 16.78 16.78 16.78 16.78 82 +0.03(+0.19%)
Aug 27, 2021 16.71 16.74 16.71 16.74 661 +0.18(+1.07%)
Aug 26, 2021 16.57 16.57 16.57 16.57 115 -0.20(-1.18%)
Aug 25, 2021 16.76 16.76 16.76 16.76 65 +0.04(+0.22%)
Aug 24, 2021 16.45 16.73 16.45 16.73 266 +0.59(+3.65%)
Aug 23, 2021 16.12 16.14 16.11 16.14 821 +0.39(+2.46%)
Aug 20, 2021 15.76 15.77 15.73 15.75 1,114 -0.01(-0.04%)
Aug 19, 2021 15.80 15.80 15.70 15.76 2,118 -0.39(-2.43%)
Aug 18, 2021 16.28 16.28 16.15 16.15 480 +0.14(+0.86%)
Aug 17, 2021 16.09 16.16 16.01 16.01 1,297 -0.42(-2.58%)
Aug 16, 2021 16.43 16.44 16.43 16.44 749 -0.31(-1.87%)
Aug 13, 2021 16.79 16.81 16.69 16.75 7,759 -0.11(-0.68%)
Aug 12, 2021 16.90 16.90 16.86 16.86 336 -0.21(-1.25%)
Aug 11, 2021 17.02 17.08 17.02 17.08 258 -0.06(-0.32%)
Aug 10, 2021 17.09 17.13 17.09 17.13 591 -0.01(-0.04%)
Aug 09, 2021 17.14 17.14 17.14 17.14 54 +0.19(+1.13%)
Aug 06, 2021 16.95 16.95 16.95 16.95 109 -0.24(-1.37%)
Aug 05, 2021 17.18 17.18 17.18 17.18 9 -0.04(-0.21%)
Aug 04, 2021 17.19 17.22 17.19 17.22 794 +0.20(+1.17%)
Aug 03, 2021 16.95 17.03 16.95 17.02 940 +0.03(+0.19%)
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.