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

19.10 USD -0.30 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 19.42 19.42 19.32 19.40 800 -0.27(-1.39%)
Apr 08, 2021 19.74 19.79 19.67 19.67 1,099 +0.32(+1.65%)
Apr 07, 2021 19.47 19.47 19.31 19.35 510 -0.48(-2.41%)
Apr 06, 2021 19.87 19.87 19.83 19.83 1,348 +0.15(+0.77%)
Apr 05, 2021 19.68 19.72 19.62 19.68 5,735 +0.12(+0.60%)
Apr 01, 2021 19.54 19.59 19.54 19.56 300 +0.44(+2.28%)
Mar 31, 2021 19.00 19.13 19.00 19.13 1,370 +0.18(+0.95%)
Mar 30, 2021 18.80 19.00 18.80 18.95 1,138 +0.24(+1.28%)
Mar 29, 2021 18.64 18.78 18.64 18.71 895 -0.24(-1.29%)
Mar 26, 2021 18.85 18.95 18.53 18.95 1,700 +0.47(+2.55%)
Mar 25, 2021 18.35 18.48 18.26 18.48 2,539 +0.20(+1.09%)
Mar 24, 2021 18.64 18.64 18.27 18.28 4,701 -0.66(-3.48%)
Mar 23, 2021 19.15 19.15 18.87 18.94 22,435 -0.52(-2.66%)
Mar 22, 2021 19.32 19.50 19.32 19.46 8,190 -0.07(-0.35%)
Mar 19, 2021 19.28 19.53 19.28 19.53 500 +0.25(+1.27%)
Mar 18, 2021 19.48 19.51 19.28 19.28 3,774 -0.43(-2.17%)
Mar 17, 2021 19.34 19.71 19.34 19.71 1,038 +0.00(+0.01%)
Mar 16, 2021 19.75 19.75 19.71 19.71 249 +0.17(+0.88%)
Mar 15, 2021 19.51 19.54 19.37 19.53 3,391 -0.04(-0.19%)
Mar 12, 2021 19.62 19.62 19.47 19.57 900 -0.49(-2.43%)
Mar 11, 2021 19.87 20.06 19.87 20.06 1,976 +0.85(+4.42%)
Mar 10, 2021 19.31 19.31 19.21 19.21 358 -0.16(-0.82%)
Mar 09, 2021 19.23 19.44 19.17 19.37 1,728 +0.57(+3.03%)
Mar 08, 2021 19.24 19.24 18.80 18.80 2,698 -0.97(-4.90%)
Mar 05, 2021 19.92 19.92 19.40 19.77 9,300 +0.19(+0.96%)
Mar 04, 2021 20.11 20.11 19.37 19.58 6,272 -0.77(-3.76%)
Mar 03, 2021 20.57 20.67 20.34 20.35 2,643 -0.12(-0.59%)
Mar 02, 2021 20.70 20.70 20.44 20.47 2,269 -0.38(-1.81%)
Mar 01, 2021 20.66 20.84 20.66 20.84 2,754 +0.70(+3.47%)
Feb 26, 2021 20.26 20.26 19.91 20.15 21,900 -0.25(-1.23%)
Feb 25, 2021 20.88 20.90 20.31 20.40 84,162 -0.50(-2.41%)
Feb 24, 2021 20.90 20.90 20.59 20.90 14,484 -0.32(-1.52%)
Feb 23, 2021 21.16 21.22 20.75 21.22 54,559 -0.26(-1.22%)
Feb 22, 2021 21.70 21.70 21.47 21.49 7,014 -0.90(-4.04%)
Feb 19, 2021 22.38 22.53 22.33 22.39 7,700 +0.20(+0.92%)
Feb 18, 2021 22.23 22.23 21.96 22.19 1,997 -0.48(-2.11%)
Feb 17, 2021 22.60 22.77 22.50 22.67 46,745 +0.08(+0.37%)
Feb 16, 2021 22.79 22.81 22.58 22.58 6,847 -0.01(-0.06%)
Feb 12, 2021 22.63 22.65 22.58 22.60 1,700 -0.01(-0.05%)
Feb 11, 2021 22.64 22.71 22.40 22.61 10,592 +0.35(+1.57%)
Feb 10, 2021 22.42 22.42 22.23 22.26 26,071 +0.23(+1.07%)
Feb 09, 2021 21.76 22.10 21.76 22.02 136,527 +0.26(+1.19%)
Feb 08, 2021 21.73 21.81 21.67 21.76 12,383 +0.01(+0.06%)
Feb 05, 2021 21.58 21.75 21.58 21.75 3,900 +0.20(+0.93%)
Feb 04, 2021 21.48 21.55 21.44 21.55 1,761 -0.18(-0.83%)
Feb 03, 2021 21.63 21.80 21.59 21.73 7,144 +0.25(+1.16%)
Feb 02, 2021 21.47 21.49 21.44 21.48 3,721 +0.37(+1.73%)
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.