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 (%)
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%)
Aug 02, 2021 17.03 17.03 16.98 16.98 318 +0.14(+0.84%)
Jul 30, 2021 16.84 16.84 16.84 16.84 0 -0.20(-1.18%)
Jul 29, 2021 17.08 17.08 17.02 17.04 2,002 +0.07(+0.42%)
Jul 28, 2021 16.54 16.97 16.54 16.97 1,826 +0.76(+4.68%)
Jul 27, 2021 16.30 16.30 16.02 16.21 3,653 -0.55(-3.27%)
Jul 26, 2021 16.91 16.91 16.75 16.76 3,299 -0.63(-3.62%)
Jul 23, 2021 17.57 17.57 17.33 17.39 247 -0.37(-2.07%)
Jul 22, 2021 17.71 17.76 17.71 17.76 332 +0.03(+0.16%)
Jul 21, 2021 17.59 17.73 17.59 17.73 630 +0.07(+0.38%)
Jul 20, 2021 17.56 17.66 17.56 17.66 564 +0.12(+0.66%)
Jul 19, 2021 17.45 17.55 17.41 17.55 6,911 -0.30(-1.69%)
Jul 16, 2021 17.85 17.85 17.85 17.85 109 -0.25(-1.37%)
Jul 15, 2021 18.06 18.10 18.06 18.10 227 +0.05(+0.28%)
Jul 14, 2021 18.04 18.05 18.04 18.05 690 +0.05(+0.30%)
Jul 13, 2021 18.01 18.14 17.99 17.99 1,353 +0.04(+0.24%)
Jul 12, 2021 17.83 17.95 17.83 17.95 1,769 +0.04(+0.20%)
Jul 09, 2021 17.78 17.91 17.78 17.91 559 +0.44(+2.52%)
Jul 08, 2021 17.44 17.48 17.41 17.47 739 -0.44(-2.47%)
Jul 07, 2021 17.92 17.92 17.89 17.92 741 -0.07(-0.37%)
Jul 06, 2021 18.15 18.15 17.95 17.98 859 -0.39(-2.14%)
Jul 02, 2021 18.34 18.37 18.34 18.37 341 -0.12(-0.64%)
Jul 01, 2021 18.46 18.49 18.42 18.49 1,589 -0.16(-0.85%)
Jun 30, 2021 18.65 18.65 18.65 18.65 76 -0.08(-0.42%)
Jun 29, 2021 18.63 18.73 18.63 18.73 994 +0.03(+0.16%)
Jun 28, 2021 18.68 18.70 18.68 18.70 347 +0.11(+0.57%)
Jun 25, 2021 18.59 18.62 18.53 18.59 6,868 +0.20(+1.07%)
Jun 24, 2021 18.28 18.40 18.28 18.40 756 +0.20(+1.10%)
Jun 23, 2021 18.22 18.26 18.18 18.20 1,180 +0.24(+1.31%)
Jun 22, 2021 17.96 17.96 17.96 17.96 1 -0.13(-0.74%)
Jun 21, 2021 18.07 18.10 18.07 18.10 503 +0.13(+0.71%)
Jun 18, 2021 18.06 18.06 17.97 17.97 501 -0.07(-0.40%)
Jun 17, 2021 17.98 18.07 17.98 18.04 1,834 +0.28(+1.58%)
Jun 16, 2021 17.76 17.76 17.76 17.76 151 -0.31(-1.71%)
Jun 15, 2021 18.08 18.08 18.05 18.07 4,496 -0.09(-0.48%)
Jun 14, 2021 18.24 18.24 18.14 18.16 1,459 +0.05(+0.25%)
Jun 11, 2021 18.06 18.11 18.06 18.11 1,311 +0.03(+0.17%)
Jun 10, 2021 18.03 18.09 18.03 18.08 1,258 +0.23(+1.30%)
Jun 09, 2021 17.94 17.94 17.85 17.85 621 -0.06(-0.34%)
Jun 08, 2021 17.89 17.91 17.89 17.91 877 -0.11(-0.63%)
Jun 07, 2021 18.02 18.02 18.02 18.02 28 -0.15(-0.82%)
Jun 04, 2021 18.17 18.17 18.17 18.17 336 +0.21(+1.18%)
Jun 03, 2021 18.03 18.03 17.96 17.96 589 -0.23(-1.29%)
Jun 02, 2021 18.23 18.23 18.16 18.19 1,779 -0.17(-0.95%)
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.