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 (%)
Oct 30, 2020 15.02 15.02 14.83 14.92 8,367 -0.28(-1.85%)
Oct 29, 2020 15.16 15.21 15.16 15.20 21,871 +0.30(+2.01%)
Oct 28, 2020 15.02 15.02 14.85 14.90 2,152 -0.24(-1.56%)
Oct 27, 2020 15.05 15.14 15.05 15.14 634 +0.26(+1.75%)
Oct 26, 2020 14.85 14.88 14.81 14.88 1,546 -0.16(-1.08%)
Oct 23, 2020 15.07 15.07 15.04 15.04 220 -0.07(-0.45%)
Oct 22, 2020 15.09 15.16 15.09 15.11 1,652 -0.08(-0.56%)
Oct 21, 2020 15.30 15.30 15.20 15.20 1,522 -0.05(-0.30%)
Oct 20, 2020 15.20 15.28 15.20 15.24 2,491 +0.23(+1.52%)
Oct 19, 2020 15.01 15.01 15.01 15.01 0 -0.14(-0.95%)
Oct 16, 2020 15.16 15.18 15.16 15.16 330 +0.05(+0.36%)
Oct 15, 2020 15.03 15.10 15.03 15.10 590 -0.20(-1.31%)
Oct 14, 2020 15.30 15.30 15.30 15.30 143 -0.09(-0.57%)
Oct 13, 2020 15.41 15.41 15.31 15.39 813 +0.01(+0.08%)
Oct 12, 2020 15.38 15.38 15.38 15.38 40 +0.17(+1.09%)
Oct 09, 2020 15.10 15.21 15.10 15.21 330 +0.19(+1.26%)
Oct 08, 2020 15.03 15.03 15.03 15.03 7 +0.08(+0.51%)
Oct 07, 2020 14.92 15.00 14.91 14.95 18,195 +0.29(+1.98%)
Oct 06, 2020 14.75 14.75 14.66 14.66 484 +0.08(+0.55%)
Oct 05, 2020 14.45 14.58 14.45 14.58 268 +0.17(+1.20%)
Oct 02, 2020 14.47 14.51 14.41 14.41 880 -0.20(-1.34%)
Oct 01, 2020 14.54 14.61 14.54 14.60 3,230 +0.11(+0.74%)
Sep 30, 2020 14.49 14.50 14.47 14.49 717 +0.28(+1.96%)
Sep 29, 2020 14.21 14.21 14.21 14.21 243 +0.04(+0.29%)
Sep 28, 2020 14.20 14.20 14.14 14.17 293 +0.14(+1.02%)
Sep 25, 2020 14.03 14.03 14.03 14.03 0 -0.02(-0.12%)
Sep 24, 2020 13.95 14.11 13.95 14.05 837 -0.09(-0.66%)
Sep 23, 2020 14.14 14.14 14.14 14.14 30 -0.25(-1.70%)
Sep 22, 2020 14.27 14.39 14.27 14.39 879 -0.12(-0.84%)
Sep 21, 2020 14.26 14.51 14.14 14.51 1,429 -0.08(-0.55%)
Sep 18, 2020 14.63 14.63 14.55 14.59 1,321 -0.05(-0.37%)
Sep 17, 2020 14.64 14.64 14.64 14.64 23 -0.13(-0.86%)
Sep 16, 2020 14.83 14.83 14.77 14.77 434 +0.00(+0.00%)
Sep 15, 2020 14.81 14.81 14.71 14.77 1,041 +0.18(+1.24%)
Sep 14, 2020 14.59 14.61 14.59 14.59 1,481 +0.25(+1.74%)
Sep 11, 2020 14.39 14.46 14.34 14.34 1,541 +0.08(+0.56%)
Sep 10, 2020 14.48 14.48 14.26 14.26 341 -0.21(-1.46%)
Sep 09, 2020 14.47 14.47 14.47 14.47 77 +0.21(+1.48%)
Sep 08, 2020 14.27 14.33 14.26 14.26 728 -0.30(-2.05%)
Sep 04, 2020 14.43 14.56 14.43 14.56 990 +0.04(+0.30%)
Sep 03, 2020 14.65 14.71 14.41 14.51 2,492 -0.29(-1.94%)
Sep 02, 2020 14.74 14.80 14.74 14.80 336 +0.06(+0.40%)
Sep 01, 2020 14.74 14.74 14.74 14.74 64 +0.25(+1.70%)
Aug 31, 2020 14.58 14.58 14.41 14.50 4,862 -0.37(-2.52%)
Aug 28, 2020 14.85 14.87 14.85 14.87 44,370 +0.16(+1.10%)
Aug 27, 2020 14.70 14.73 14.70 14.71 707 -0.03(-0.19%)
Aug 26, 2020 14.73 14.74 14.73 14.74 1,254 +0.05(+0.32%)
Aug 25, 2020 14.63 14.69 14.63 14.69 576 +0.09(+0.64%)
Aug 24, 2020 14.60 14.60 14.60 14.60 404 +0.23(+1.61%)
Aug 21, 2020 14.33 14.36 14.33 14.36 110 +0.02(+0.16%)
Aug 20, 2020 14.13 14.34 14.07 14.34 1,221 -0.03(-0.22%)
Aug 19, 2020 14.54 14.54 14.37 14.37 1,819 -0.25(-1.74%)
Aug 18, 2020 14.63 14.63 14.63 14.63 4 +0.11(+0.76%)
Aug 17, 2020 14.44 14.52 14.44 14.52 441 +0.18(+1.26%)
Aug 14, 2020 14.35 14.35 14.34 14.34 1,100 -0.01(-0.06%)
Aug 13, 2020 14.35 14.35 14.35 14.35 111 -0.05(-0.36%)
Aug 12, 2020 14.44 14.44 14.39 14.40 19,652 +0.07(+0.48%)
Aug 11, 2020 14.45 14.45 14.33 14.33 1,629 -0.15(-1.03%)
Aug 10, 2020 14.45 14.50 14.45 14.48 2,201 -0.02(-0.11%)
Aug 07, 2020 14.49 14.49 14.49 14.49 110 -0.21(-1.45%)
Aug 06, 2020 14.70 14.71 14.62 14.71 1,404 +0.02(+0.16%)
Aug 05, 2020 14.72 14.72 14.63 14.68 1,263 +0.18(+1.26%)
Aug 04, 2020 14.50 14.50 14.50 14.50 2 +0.19(+1.32%)
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.