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 (%)
Jun 30, 2020 12.79 12.84 12.78 12.81 4,734 -0.01(-0.05%)
Jun 29, 2020 12.82 12.82 12.82 12.82 235 +0.02(+0.14%)
Jun 26, 2020 12.85 12.85 12.80 12.80 330 -0.17(-1.29%)
Jun 25, 2020 12.97 12.97 12.97 12.97 3 +0.14(+1.11%)
Jun 24, 2020 12.92 12.92 12.83 12.83 1,000 -0.17(-1.33%)
Jun 23, 2020 13.00 13.00 13.00 13.00 75 +0.16(+1.25%)
Jun 22, 2020 12.73 12.88 12.73 12.84 765 +0.15(+1.21%)
Jun 19, 2020 12.69 12.69 12.69 12.69 330 +0.09(+0.74%)
Jun 18, 2020 12.59 12.59 12.59 12.59 581 -0.05(-0.39%)
Jun 17, 2020 12.67 12.67 12.64 12.64 256 +0.13(+1.04%)
Jun 16, 2020 12.70 12.70 12.51 12.51 1,071 +0.05(+0.40%)
Jun 15, 2020 12.31 12.48 12.29 12.46 4,848 -0.12(-0.92%)
Jun 12, 2020 12.61 12.61 12.51 12.58 330 +0.30(+2.45%)
Jun 11, 2020 12.37 12.37 12.28 12.28 2,302 -0.63(-4.88%)
Jun 10, 2020 12.88 12.91 12.88 12.91 1,154 +0.14(+1.08%)
Jun 09, 2020 12.75 12.88 12.74 12.77 15,791 -0.13(-0.99%)
Jun 08, 2020 12.82 12.90 12.82 12.90 437 +0.12(+0.97%)
Jun 05, 2020 12.73 12.81 12.73 12.77 2,091 +0.27(+2.14%)
Jun 04, 2020 12.53 12.53 12.44 12.51 11,009 -0.13(-1.04%)
Jun 03, 2020 12.56 12.64 12.56 12.64 624 +0.32(+2.63%)
Jun 02, 2020 12.27 12.34 12.23 12.31 13,732 +0.21(+1.76%)
Jun 01, 2020 11.96 12.10 11.95 12.10 8,761 +0.23(+1.93%)
May 29, 2020 11.87 11.87 11.87 11.87 110 +0.23(+1.97%)
May 28, 2020 11.64 11.64 11.64 11.64 100 -0.03(-0.29%)
May 27, 2020 11.58 11.67 11.58 11.67 448 +0.03(+0.22%)
May 26, 2020 11.68 11.72 11.65 11.65 573 +0.34(+2.99%)
May 22, 2020 11.31 11.31 11.26 11.31 330 -0.20(-1.70%)
May 21, 2020 11.49 11.51 11.49 11.51 1,116 -0.08(-0.68%)
May 20, 2020 11.49 11.58 11.47 11.58 4,974 +0.11(+0.99%)
May 19, 2020 11.44 11.47 11.38 11.47 2,200 -0.04(-0.37%)
May 18, 2020 11.43 11.53 11.38 11.51 27,238 +0.42(+3.83%)
May 15, 2020 11.12 11.12 11.09 11.09 110 -0.14(-1.25%)
May 14, 2020 10.96 11.23 10.96 11.23 363 +0.09(+0.84%)
May 13, 2020 11.18 11.18 11.14 11.14 1,365 -0.04(-0.32%)
May 12, 2020 11.22 11.27 11.09 11.17 3,044 +0.05(+0.41%)
May 11, 2020 11.12 11.14 11.12 11.13 995 -0.13(-1.13%)
May 08, 2020 11.28 11.28 11.16 11.25 3,413 +0.23(+2.06%)
May 07, 2020 11.04 11.10 10.99 11.03 13,278 +0.04(+0.33%)
May 06, 2020 10.99 10.99 10.99 10.99 46 -0.04(-0.33%)
May 05, 2020 11.14 11.17 11.03 11.03 4,073 +0.08(+0.73%)
May 04, 2020 10.95 10.95 10.95 10.95 117 +0.20(+1.82%)
May 01, 2020 10.85 10.85 10.74 10.75 1,321 -0.39(-3.48%)
Apr 30, 2020 11.14 11.14 11.14 11.14 4 -0.25(-2.20%)
Apr 29, 2020 11.26 11.44 11.26 11.39 2,889 +0.35(+3.13%)
Apr 28, 2020 11.14 11.14 11.04 11.04 2,830 -0.05(-0.45%)
Apr 27, 2020 10.99 11.09 10.97 11.09 3,617 +0.28(+2.57%)
Apr 24, 2020 10.70 10.84 10.70 10.82 1,321 -0.17(-1.57%)
Apr 23, 2020 10.99 10.99 10.99 10.99 1 -0.03(-0.28%)
Apr 22, 2020 10.94 11.02 10.94 11.02 111 +0.34(+3.19%)
Apr 21, 2020 10.68 10.68 10.68 10.68 3 -0.35(-3.14%)
Apr 20, 2020 11.03 11.03 11.03 11.03 93 -0.11(-1.02%)
Apr 17, 2020 11.04 11.14 11.04 11.14 1,761 +0.24(+2.19%)
Apr 16, 2020 11.03 11.03 10.90 10.90 112 -0.09(-0.81%)
Apr 15, 2020 10.87 10.99 10.87 10.99 547 -0.31(-2.78%)
Apr 14, 2020 11.30 11.30 11.23 11.30 5,879 +0.22(+1.97%)
Apr 13, 2020 10.98 11.09 10.98 11.09 1,750 +0.07(+0.62%)
Apr 09, 2020 11.14 11.18 11.02 11.02 2,532 +0.12(+1.13%)
Apr 08, 2020 10.81 10.91 10.81 10.89 97,624 +0.14(+1.31%)
Apr 07, 2020 10.97 10.97 10.75 10.75 2,989 +0.22(+2.07%)
Apr 06, 2020 10.53 10.53 10.53 10.53 4 +0.45(+4.49%)
Apr 03, 2020 10.22 10.22 10.08 10.08 440 -0.19(-1.81%)
Apr 02, 2020 10.27 10.27 10.27 10.27 840 +0.36(+3.62%)
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.