Skip to main content

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

17.08 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.78 16.78 16.78 16.78 0 -0.20(-1.18%)
Jul 29, 2021 17.01 17.01 16.95 16.98 2,010 +0.07(+0.42%)
Jul 28, 2021 16.48 16.90 16.48 16.90 1,833 +0.76(+4.68%)
Jul 27, 2021 16.23 16.23 15.95 16.15 3,667 -0.55(-3.27%)
Jul 26, 2021 16.84 16.84 16.69 16.70 3,313 -0.63(-3.62%)
Jul 23, 2021 17.50 17.50 17.26 17.32 248 -0.37(-2.07%)
Jul 22, 2021 17.64 17.69 17.64 17.69 333 +0.03(+0.16%)
Jul 21, 2021 17.52 17.66 17.52 17.66 632 +0.07(+0.38%)
Jul 20, 2021 17.49 17.59 17.49 17.59 566 +0.12(+0.66%)
Jul 19, 2021 17.38 17.48 17.34 17.48 6,939 -0.30(-1.69%)
Jul 16, 2021 17.78 17.78 17.78 17.78 109 -0.25(-1.37%)
Jul 15, 2021 17.99 18.02 17.99 18.02 228 +0.05(+0.28%)
Jul 14, 2021 17.97 17.97 17.97 17.97 693 +0.05(+0.30%)
Jul 13, 2021 17.94 18.07 17.92 17.92 1,358 +0.04(+0.24%)
Jul 12, 2021 17.76 17.88 17.76 17.88 1,776 +0.04(+0.20%)
Jul 09, 2021 17.71 17.84 17.71 17.84 561 +0.44(+2.52%)
Jul 08, 2021 17.37 17.41 17.34 17.40 742 -0.44(-2.47%)
Jul 07, 2021 17.85 17.85 17.81 17.85 744 -0.07(-0.37%)
Jul 06, 2021 18.08 18.08 17.88 17.91 863 -0.39(-2.14%)
Jul 02, 2021 18.27 18.30 18.27 18.30 342 -0.12(-0.64%)
Jul 01, 2021 18.39 18.42 18.34 18.42 1,596 -0.16(-0.85%)
Jun 30, 2021 18.58 18.58 18.58 18.58 76 -0.08(-0.42%)
Jun 29, 2021 18.55 18.65 18.55 18.65 998 +0.03(+0.16%)
Jun 28, 2021 18.61 18.63 18.61 18.63 349 +0.10(+0.57%)
Jun 25, 2021 18.52 18.54 18.45 18.52 6,896 +0.20(+1.07%)
Jun 24, 2021 18.21 18.32 18.21 18.32 759 +0.20(+1.10%)
Jun 23, 2021 18.15 18.19 18.11 18.13 1,185 +0.23(+1.31%)
Jun 22, 2021 17.89 17.89 17.89 17.89 1 -0.13(-0.74%)
Jun 21, 2021 18.00 18.02 18.00 18.02 505 +0.13(+0.71%)
Jun 18, 2021 17.99 17.99 17.90 17.90 503 -0.07(-0.40%)
Jun 17, 2021 17.91 18.00 17.91 17.97 1,841 +0.28(+1.58%)
Jun 16, 2021 17.69 17.69 17.69 17.69 151 -0.31(-1.71%)
Jun 15, 2021 18.01 18.01 17.98 18.00 4,514 -0.09(-0.48%)
Jun 14, 2021 18.17 18.17 18.07 18.09 1,465 +0.04(+0.25%)
Jun 11, 2021 17.99 18.04 17.99 18.04 1,316 +0.03(+0.17%)
Jun 10, 2021 17.96 18.02 17.96 18.01 1,263 +0.23(+1.30%)
Jun 09, 2021 17.87 17.87 17.78 17.78 624 -0.06(-0.34%)
Jun 08, 2021 17.82 17.84 17.82 17.84 880 -0.11(-0.63%)
Jun 07, 2021 17.95 17.95 17.95 17.95 28 -0.15(-0.82%)
Jun 04, 2021 18.10 18.10 18.10 18.10 337 +0.21(+1.18%)
Jun 03, 2021 17.96 17.96 17.89 17.89 592 -0.23(-1.29%)
Jun 02, 2021 18.16 18.16 18.09 18.12 1,786 -0.17(-0.95%)
Jun 01, 2021 18.21 18.33 18.21 18.30 3,093 +0.69(+3.92%)
May 28, 2021 17.44 17.66 17.44 17.61 2,072 +0.10(+0.59%)
May 27, 2021 17.46 17.51 17.46 17.50 897 -0.02(-0.11%)
May 26, 2021 17.50 17.52 17.48 17.52 515 +0.14(+0.78%)
May 25, 2021 17.39 17.39 17.39 17.39 52 +0.23(+1.33%)
May 24, 2021 17.11 17.20 16.99 17.16 2,177 +0.21(+1.22%)
May 21, 2021 17.12 17.12 16.95 16.95 7,045 -0.20(-1.17%)
May 20, 2021 17.11 17.15 17.09 17.15 1,119 +0.24(+1.39%)
May 19, 2021 16.65 17.01 16.65 16.92 1,247 -0.08(-0.44%)
May 18, 2021 16.98 17.05 16.95 16.99 2,087 +0.35(+2.13%)
May 17, 2021 16.59 16.64 16.59 16.64 252 -0.06(-0.33%)
May 14, 2021 16.44 16.69 16.44 16.69 722 +0.32(+1.95%)
May 13, 2021 16.43 16.53 16.26 16.37 5,165 -0.05(-0.31%)
May 12, 2021 16.41 16.51 16.39 16.43 561 -0.50(-2.98%)
May 11, 2021 16.61 16.93 16.61 16.93 938 -0.07(-0.43%)
May 10, 2021 17.41 17.41 17.00 17.00 1,083 -0.64(-3.64%)
May 07, 2021 17.71 17.72 17.62 17.64 1,456 +0.18(+1.04%)
May 06, 2021 17.46 17.46 17.46 17.46 119 +0.15(+0.85%)
May 05, 2021 17.32 17.39 17.25 17.32 1,975 -0.04(-0.21%)
May 04, 2021 17.26 17.35 17.26 17.35 976 -0.28(-1.57%)
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.