Skip to main content

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

16.07 +0.18 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.14 11.14 11.14 11.14 4 -0.25(-2.20%)
Apr 29, 2020 11.26 11.44 11.26 11.39 2,889 +0.35(+3.13%)
Apr 28, 2020 11.14 11.14 11.04 11.04 2,830 -0.05(-0.45%)
Apr 27, 2020 10.99 11.09 10.97 11.09 3,617 +0.28(+2.57%)
Apr 24, 2020 10.70 10.84 10.70 10.82 1,321 -0.17(-1.57%)
Apr 23, 2020 10.99 10.99 10.99 10.99 1 -0.03(-0.28%)
Apr 22, 2020 10.94 11.02 10.94 11.02 111 +0.34(+3.19%)
Apr 21, 2020 10.68 10.68 10.68 10.68 3 -0.35(-3.14%)
Apr 20, 2020 11.03 11.03 11.03 11.03 93 -0.11(-1.02%)
Apr 17, 2020 11.04 11.14 11.04 11.14 1,761 +0.24(+2.19%)
Apr 16, 2020 11.03 11.03 10.90 10.90 112 -0.09(-0.81%)
Apr 15, 2020 10.87 10.99 10.87 10.99 547 -0.31(-2.78%)
Apr 14, 2020 11.30 11.30 11.23 11.30 5,879 +0.22(+1.97%)
Apr 13, 2020 10.98 11.09 10.98 11.09 1,750 +0.07(+0.62%)
Apr 09, 2020 11.14 11.18 11.02 11.02 2,532 +0.12(+1.13%)
Apr 08, 2020 10.81 10.91 10.81 10.89 97,624 +0.14(+1.31%)
Apr 07, 2020 10.97 10.97 10.75 10.75 2,989 +0.22(+2.07%)
Apr 06, 2020 10.53 10.53 10.53 10.53 4 +0.45(+4.49%)
Apr 03, 2020 10.22 10.22 10.08 10.08 440 -0.19(-1.81%)
Apr 02, 2020 10.27 10.27 10.27 10.27 840 +0.36(+3.62%)
Apr 01, 2020 10.04 10.04 9.909 9.909 270 -0.38(-3.66%)
Mar 31, 2020 10.47 10.47 10.26 10.29 2,021 -0.08(-0.76%)
Mar 30, 2020 10.28 10.37 10.28 10.36 1,505 +0.09(+0.83%)
Mar 27, 2020 10.22 10.39 10.22 10.28 6,165 -0.60(-5.50%)
Mar 26, 2020 10.79 10.88 10.63 10.88 20,527 +0.39(+3.70%)
Mar 25, 2020 10.16 10.59 10.16 10.49 7,905 +0.67(+6.83%)
Mar 24, 2020 9.728 10.07 9.694 9.818 7,092 +0.65(+7.11%)
Mar 23, 2020 9.174 9.251 9.110 9.166 2,674 -0.30(-3.15%)
Mar 20, 2020 9.776 9.823 9.464 9.464 1,582 -0.22(-2.32%)
Mar 19, 2020 9.264 9.732 9.246 9.689 112,316 +0.49(+5.28%)
Mar 18, 2020 9.334 9.334 9.112 9.203 1,988 -1.14(-10.98%)
Mar 17, 2020 9.839 10.34 9.839 10.34 5,645 +0.45(+4.55%)
Mar 16, 2020 10.24 10.24 9.888 9.888 366 -1.48(-12.98%)
Mar 13, 2020 11.24 11.37 10.79 11.36 17,970 +0.81(+7.65%)
Mar 12, 2020 10.35 10.60 10.32 10.56 8,405 -1.41(-11.81%)
Mar 11, 2020 12.25 12.25 11.93 11.97 1,044 -0.75(-5.89%)
Mar 10, 2020 12.38 12.72 12.38 12.72 1,297 +0.73(+6.07%)
Mar 09, 2020 12.22 12.22 11.96 11.99 9,272 -1.38(-10.34%)
Mar 06, 2020 13.35 13.37 13.19 13.37 1,017 -0.23(-1.71%)
Mar 05, 2020 13.61 13.61 13.61 13.61 1 -0.42(-3.01%)
Mar 04, 2020 13.97 14.03 13.97 14.03 523 +0.19(+1.35%)
Mar 03, 2020 13.90 13.90 13.84 13.84 723 -0.17(-1.21%)
Mar 02, 2020 13.68 14.01 13.68 14.01 1,069 +0.33(+2.42%)
Feb 28, 2020 13.36 13.69 13.36 13.68 4,860 -0.26(-1.84%)
Feb 27, 2020 14.03 14.16 13.67 13.94 13,335 -0.38(-2.62%)
Feb 26, 2020 14.54 14.54 14.31 14.31 1,210 -0.03(-0.18%)
Feb 25, 2020 14.46 14.51 14.34 14.34 1,619 -0.22(-1.49%)
Feb 24, 2020 14.47 14.58 14.47 14.56 6,603 -0.50(-3.33%)
Feb 21, 2020 15.10 15.13 15.05 15.06 1,582 -0.08(-0.54%)
Feb 20, 2020 15.24 15.24 15.10 15.14 9,480 -0.20(-1.33%)
Feb 19, 2020 15.27 15.34 15.27 15.34 274 +0.19(+1.26%)
Feb 18, 2020 15.25 15.25 15.10 15.15 4,962 -0.06(-0.41%)
Feb 14, 2020 15.17 15.21 15.17 15.21 565 -0.02(-0.11%)
Feb 13, 2020 15.21 15.23 15.21 15.23 1,247 -0.02(-0.13%)
Feb 12, 2020 15.30 15.38 15.24 15.25 18,258 +0.08(+0.50%)
Feb 11, 2020 15.16 15.17 15.16 15.17 701 +0.20(+1.35%)
Feb 10, 2020 14.97 14.97 14.97 14.97 1 +0.02(+0.17%)
Feb 07, 2020 15.01 15.01 14.95 14.95 1,130 -0.24(-1.61%)
Feb 06, 2020 15.32 15.32 15.10 15.19 7,772 -0.12(-0.75%)
Feb 05, 2020 15.25 15.31 15.18 15.31 18,269 +0.12(+0.79%)
Feb 04, 2020 15.25 15.25 15.15 15.19 8,032 +0.24(+1.60%)
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.