Skip to main content

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

18.06 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 18.08 18.08 17.99 18.06 2,729 -0.03(-0.17%)
Sep 11, 2025 17.93 18.09 17.92 18.09 2,705 +0.19(+1.04%)
Sep 10, 2025 17.90 17.95 17.85 17.91 7,375 +0.08(+0.48%)
Sep 09, 2025 17.78 17.86 17.77 17.82 2,379 +0.14(+0.80%)
Sep 08, 2025 17.66 17.68 17.66 17.68 905 +0.13(+0.71%)
Sep 05, 2025 17.47 17.57 17.47 17.55 1,083 +0.22(+1.25%)
Sep 04, 2025 17.34 17.34 17.34 17.34 121 -0.05(-0.27%)
Sep 03, 2025 17.39 17.39 17.39 17.39 12 +0.02(+0.11%)
Sep 02, 2025 17.25 17.37 17.25 17.37 4,116 +0.04(+0.24%)
Aug 29, 2025 17.32 17.32 17.32 17.32 100 -0.17(-0.97%)
Aug 28, 2025 17.44 17.49 17.44 17.49 306 +0.08(+0.48%)
Aug 27, 2025 17.34 17.41 17.34 17.41 333 -0.18(-1.00%)
Aug 26, 2025 17.56 17.59 17.55 17.59 845 -0.01(-0.07%)
Aug 25, 2025 17.60 17.60 17.60 17.60 82 -0.10(-0.59%)
Aug 22, 2025 17.71 17.71 17.70 17.70 376 +0.36(+2.05%)
Aug 21, 2025 17.37 17.37 17.31 17.34 866 -0.01(-0.03%)
Aug 20, 2025 17.35 17.35 17.35 17.35 184 -0.02(-0.12%)
Aug 19, 2025 17.49 17.51 17.37 17.37 9,646 -0.10(-0.57%)
Aug 18, 2025 17.47 17.47 17.47 17.47 1,038 +0.07(+0.40%)
Aug 15, 2025 17.40 17.40 17.40 17.40 136 +0.04(+0.25%)
Aug 14, 2025 17.36 17.36 17.36 17.36 152 -0.24(-1.38%)
Aug 13, 2025 17.50 17.60 17.50 17.60 503 +0.32(+1.85%)
Aug 12, 2025 17.20 17.28 17.20 17.28 486 +0.17(+1.01%)
Aug 11, 2025 17.09 17.11 17.09 17.11 283 -0.06(-0.34%)
Aug 08, 2025 17.16 17.16 17.16 17.16 1,439 -0.08(-0.44%)
Aug 07, 2025 17.27 17.27 17.24 17.24 247 +0.12(+0.67%)
Aug 06, 2025 17.13 17.13 17.12 17.12 242 +0.03(+0.15%)
Aug 05, 2025 17.09 17.10 17.09 17.10 338 +0.07(+0.40%)
Aug 04, 2025 17.03 17.03 17.03 17.03 72 +0.23(+1.38%)
Aug 01, 2025 16.73 16.80 16.73 16.80 768 -0.10(-0.61%)
Jul 31, 2025 16.95 16.95 16.90 16.90 269 -0.10(-0.56%)
Jul 30, 2025 17.10 17.12 17.00 17.00 701 -0.15(-0.86%)
Jul 29, 2025 17.11 17.14 17.10 17.14 467 -0.04(-0.23%)
Jul 28, 2025 17.23 17.23 17.16 17.19 3,235 -0.16(-0.91%)
Jul 25, 2025 17.39 17.39 17.34 17.34 308 -0.07(-0.40%)
Jul 24, 2025 17.43 17.45 17.41 17.41 426 -0.03(-0.16%)
Jul 23, 2025 17.44 17.44 17.44 17.44 133 +0.15(+0.89%)
Jul 22, 2025 17.27 17.29 17.27 17.29 614 -0.00(-0.02%)
Jul 21, 2025 17.33 17.37 17.29 17.29 1,350 +0.09(+0.53%)
Jul 18, 2025 17.30 17.30 17.20 17.20 1,010 -0.00(-0.01%)
Jul 17, 2025 17.15 17.24 17.15 17.20 1,138 +0.09(+0.50%)
Jul 16, 2025 17.02 17.11 16.97 17.11 601 +0.07(+0.39%)
Jul 15, 2025 17.03 17.05 17.03 17.05 190 +0.18(+1.09%)
Jul 14, 2025 16.89 16.91 16.81 16.86 5,210 +0.06(+0.39%)
Jul 11, 2025 16.78 16.82 16.76 16.80 2,157 -0.09(-0.52%)
Jul 10, 2025 16.87 16.89 16.83 16.89 633 +0.10(+0.58%)
Jul 09, 2025 16.80 16.81 16.79 16.79 1,000 -0.05(-0.29%)
Jul 08, 2025 16.83 16.84 16.80 16.84 448 +0.11(+0.65%)
Jul 07, 2025 16.77 16.82 16.71 16.73 1,556 -0.20(-1.18%)
Jul 03, 2025 16.95 17.00 16.93 16.93 2,946 -0.03(-0.21%)
Jul 02, 2025 16.90 16.96 16.88 16.96 1,160 +0.08(+0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.