Skip to main content

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

15.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.85 17.85 17.79 17.79 219 -0.32(-1.75%)
Apr 29, 2021 18.06 18.11 18.06 18.11 1,284 -0.15(-0.82%)
Apr 28, 2021 18.17 18.25 18.14 18.25 16,060 +0.06(+0.35%)
Apr 27, 2021 18.25 18.25 18.13 18.19 1,942 +0.09(+0.52%)
Apr 26, 2021 18.03 18.15 18.03 18.10 12,733 -0.10(-0.57%)
Apr 23, 2021 17.94 18.20 17.94 18.20 877 +0.50(+2.85%)
Apr 22, 2021 17.84 17.85 17.69 17.69 1,249 -0.05(-0.26%)
Apr 21, 2021 17.52 17.74 17.47 17.74 5,092 +0.09(+0.53%)
Apr 20, 2021 17.70 17.72 17.54 17.65 25,692 -0.07(-0.42%)
Apr 19, 2021 17.75 17.75 17.69 17.72 561 -0.06(-0.36%)
Apr 16, 2021 17.76 17.79 17.76 17.78 3,179 +0.06(+0.35%)
Apr 15, 2021 17.68 17.72 17.68 17.72 702 +0.19(+1.06%)
Apr 14, 2021 17.63 17.63 17.54 17.54 886 +0.03(+0.15%)
Apr 13, 2021 17.42 17.51 17.42 17.51 1,940 +0.09(+0.52%)
Apr 12, 2021 17.41 17.42 17.41 17.42 2,820 -0.28(-1.56%)
Apr 09, 2021 17.72 17.72 17.62 17.70 877 -0.25(-1.39%)
Apr 08, 2021 18.00 18.05 17.95 17.95 1,204 +0.29(+1.65%)
Apr 07, 2021 17.76 17.76 17.61 17.65 559 -0.44(-2.41%)
Apr 06, 2021 18.12 18.12 18.09 18.09 1,477 +0.14(+0.77%)
Apr 05, 2021 17.95 17.99 17.90 17.95 6,287 +0.11(+0.60%)
Apr 01, 2021 17.82 17.87 17.82 17.84 328 +0.40(+2.28%)
Mar 31, 2021 17.33 17.45 17.33 17.45 1,502 +0.16(+0.95%)
Mar 30, 2021 17.15 17.33 17.15 17.28 1,247 +0.22(+1.28%)
Mar 29, 2021 17.00 17.13 17.00 17.06 981 -0.22(-1.29%)
Mar 26, 2021 17.19 17.29 16.90 17.29 1,863 +0.43(+2.55%)
Mar 25, 2021 16.74 16.86 16.65 16.86 2,783 +0.18(+1.09%)
Mar 24, 2021 17.00 17.00 16.66 16.67 5,154 -0.60(-3.48%)
Mar 23, 2021 17.47 17.47 17.21 17.27 24,597 -0.47(-2.66%)
Mar 22, 2021 17.62 17.79 17.62 17.75 8,979 +0.00(+0.01%)
Mar 19, 2021 17.52 17.75 17.52 17.75 550 +0.22(+1.27%)
Mar 18, 2021 17.71 17.73 17.52 17.52 4,152 -0.39(-2.17%)
Mar 17, 2021 17.58 17.91 17.58 17.91 1,142 +0.00(+0.01%)
Mar 16, 2021 17.95 17.95 17.91 17.91 273 +0.16(+0.88%)
Mar 15, 2021 17.73 17.76 17.61 17.75 3,730 -0.03(-0.19%)
Mar 12, 2021 17.83 17.83 17.70 17.79 990 -0.44(-2.43%)
Mar 11, 2021 18.06 18.23 18.06 18.23 2,174 +0.77(+4.42%)
Mar 10, 2021 17.55 17.55 17.46 17.46 393 -0.14(-0.82%)
Mar 09, 2021 17.48 17.67 17.43 17.61 1,901 +0.52(+3.03%)
Mar 08, 2021 17.49 17.49 17.09 17.09 2,968 -0.88(-4.90%)
Mar 05, 2021 18.11 18.11 17.63 17.97 10,232 +0.17(+0.96%)
Mar 04, 2021 18.28 18.28 17.61 17.80 6,900 -0.70(-3.76%)
Mar 03, 2021 18.70 18.79 18.49 18.49 2,907 -0.11(-0.59%)
Mar 02, 2021 18.81 18.81 18.58 18.60 2,496 -0.34(-1.81%)
Mar 01, 2021 18.77 18.95 18.77 18.95 3,030 +0.64(+3.47%)
Feb 26, 2021 18.41 18.41 18.10 18.31 24,095 -0.23(-1.23%)
Feb 25, 2021 18.98 19.00 18.46 18.54 92,599 -0.46(-2.41%)
Feb 24, 2021 19.00 19.00 18.71 19.00 15,936 -0.29(-1.52%)
Feb 23, 2021 19.23 19.29 18.86 19.29 60,028 -0.24(-1.22%)
Feb 22, 2021 19.72 19.72 19.52 19.53 7,717 -0.82(-4.04%)
Feb 19, 2021 20.34 20.48 20.30 20.35 8,471 +0.19(+0.92%)
Feb 18, 2021 20.20 20.20 19.96 20.17 2,197 -0.44(-2.11%)
Feb 17, 2021 20.54 20.70 20.45 20.60 51,431 +0.08(+0.37%)
Feb 16, 2021 20.71 20.73 20.52 20.52 7,533 -0.01(-0.06%)
Feb 12, 2021 20.57 20.59 20.52 20.54 1,870 -0.01(-0.05%)
Feb 11, 2021 20.58 20.64 20.36 20.55 11,653 +0.32(+1.57%)
Feb 10, 2021 20.38 20.38 20.20 20.23 28,684 +0.21(+1.07%)
Feb 09, 2021 19.78 20.09 19.78 20.02 150,213 +0.24(+1.19%)
Feb 08, 2021 19.75 19.82 19.70 19.78 13,624 +0.01(+0.06%)
Feb 05, 2021 19.61 19.77 19.61 19.77 4,290 +0.18(+0.93%)
Feb 04, 2021 19.52 19.59 19.49 19.59 1,937 -0.16(-0.83%)
Feb 03, 2021 19.66 19.81 19.63 19.75 7,860 +0.23(+1.16%)
Feb 02, 2021 19.51 19.53 19.49 19.52 4,094 +0.33(+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.