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

18.63 USD -0.08 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 18.28 18.63 18.28 18.63 853 -0.08(-0.43%)
May 10, 2021 19.16 19.16 18.72 18.72 984 -0.71(-3.64%)
May 07, 2021 19.50 19.51 19.40 19.42 1,323 +0.20(+1.04%)
May 06, 2021 19.22 19.22 19.22 19.22 109 +0.16(+0.85%)
May 05, 2021 19.06 19.14 18.99 19.06 1,795 -0.04(-0.21%)
May 04, 2021 19.00 19.10 19.00 19.10 887 -0.30(-1.57%)
May 03, 2021 19.40 19.40 19.40 19.40 178 -0.10(-0.50%)
Apr 30, 2021 19.57 19.57 19.50 19.50 200 -0.35(-1.75%)
Apr 29, 2021 19.80 19.85 19.80 19.85 1,172 -0.16(-0.82%)
Apr 28, 2021 19.92 20.01 19.89 20.01 14,649 +0.07(+0.35%)
Apr 27, 2021 20.01 20.01 19.88 19.94 1,772 +0.10(+0.52%)
Apr 26, 2021 19.77 19.90 19.77 19.84 11,614 -0.11(-0.57%)
Apr 23, 2021 19.67 19.95 19.67 19.95 800 +0.55(+2.85%)
Apr 22, 2021 19.56 19.57 19.40 19.40 1,140 -0.05(-0.26%)
Apr 21, 2021 19.21 19.45 19.15 19.45 4,645 +0.10(+0.53%)
Apr 20, 2021 19.41 19.43 19.23 19.35 23,434 -0.08(-0.42%)
Apr 19, 2021 19.46 19.46 19.40 19.43 512 -0.07(-0.36%)
Apr 16, 2021 19.47 19.50 19.47 19.50 2,900 +0.07(+0.35%)
Apr 15, 2021 19.38 19.43 19.38 19.43 641 +0.20(+1.06%)
Apr 14, 2021 19.33 19.33 19.23 19.23 809 +0.03(+0.15%)
Apr 13, 2021 19.10 19.20 19.10 19.20 1,770 +0.10(+0.52%)
Apr 12, 2021 19.09 19.10 19.08 19.10 2,573 -0.30(-1.56%)
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%)
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.