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 (%)
Jul 31, 2018 14.66 14.67 14.62 14.62 1,087 +0.03(+0.22%)
Jul 30, 2018 14.71 14.71 14.54 14.59 7,221 -0.21(-1.39%)
Jul 27, 2018 14.87 14.87 14.71 14.80 16,075 -0.07(-0.46%)
Jul 26, 2018 14.86 14.86 14.86 14.86 347 -0.07(-0.47%)
Jul 25, 2018 14.79 15.04 14.79 14.94 7,158 +0.25(+1.68%)
Jul 24, 2018 14.73 14.76 14.69 14.69 20,733 +0.24(+1.69%)
Jul 23, 2018 14.46 14.48 14.45 14.45 3,293 -0.13(-0.89%)
Jul 20, 2018 14.61 14.63 14.53 14.58 7,036 +0.21(+1.43%)
Jul 19, 2018 14.33 14.47 14.33 14.37 4,620 -0.19(-1.31%)
Jul 18, 2018 14.55 14.56 14.54 14.56 3,332 -0.07(-0.49%)
Jul 17, 2018 14.45 14.66 14.45 14.63 6,870 -0.07(-0.47%)
Jul 13, 2018 14.70 14.70 14.70 110 +0.02(+0.12%)
Jul 12, 2018 14.70 14.71 14.60 14.68 5,744 +0.19(+1.29%)
Jul 11, 2018 14.39 14.50 14.34 14.50 10,108 -0.18(-1.20%)
Jul 10, 2018 14.73 14.75 14.63 14.67 3,670 -0.06(-0.44%)
Jul 09, 2018 14.65 14.76 14.65 14.74 4,706 +0.22(+1.55%)
Jul 06, 2018 14.48 14.54 14.48 14.51 4,003 +0.27(+1.90%)
Jul 05, 2018 14.23 14.27 14.20 14.24 4,111 -0.04(-0.26%)
Jul 03, 2018 14.28 14.28 14.28 0 -0.02(-0.17%)
Jul 02, 2018 14.21 14.32 14.21 14.30 64,300 -0.22(-1.51%)
Jun 29, 2018 14.53 14.52 5,971 +0.27(+1.93%)
Jun 28, 2018 14.11 14.26 14.09 14.25 20,091 -0.02(-0.13%)
Jun 27, 2018 14.29 14.29 14.24 14.27 5,960 -0.21(-1.42%)
Jun 26, 2018 14.52 14.52 14.46 14.47 38,992 -0.07(-0.50%)
Jun 25, 2018 14.47 14.54 14.45 14.54 12,109 -0.34(-2.25%)
Jun 22, 2018 14.94 14.98 14.82 14.88 9,741 +0.04(+0.30%)
Jun 21, 2018 14.90 14.90 14.74 14.84 93,613 -0.20(-1.36%)
Jun 20, 2018 15.02 15.05 14.99 15.04 2,740 +0.09(+0.61%)
Jun 19, 2018 14.90 14.99 14.79 14.95 7,910 -0.30(-1.95%)
Jun 18, 2018 15.21 15.25 15.05 15.25 4,601 -0.05(-0.35%)
Jun 15, 2018 15.30 15.42 15.30 4,570 -0.12(-0.77%)
Jun 14, 2018 15.58 15.58 15.42 15.42 10,839 -0.14(-0.91%)
Jun 13, 2018 15.59 15.62 15.49 15.56 2,590 -0.03(-0.17%)
Jun 12, 2018 15.61 15.67 15.59 15.59 4,734 +0.00(+0.02%)
Jun 11, 2018 15.63 15.70 15.58 15.58 3,931 -0.11(-0.68%)
Jun 08, 2018 15.61 15.73 15.50 15.69 17,768 -0.05(-0.29%)
Jun 07, 2018 15.78 15.85 15.73 15.73 29,296 -0.07(-0.44%)
Jun 06, 2018 15.80 15.80 24,449 +0.13(+0.83%)
Jun 05, 2018 15.71 15.71 15.61 15.67 14,920 -0.05(-0.34%)
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.