Skip to main content

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

17.11 -0.02 (-0.12%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.34 18.34 18.02 18.24 24,191 -0.23(-1.23%)
Feb 25, 2021 18.90 18.92 18.39 18.46 92,970 -0.46(-2.41%)
Feb 24, 2021 18.92 18.92 18.64 18.92 15,999 -0.29(-1.52%)
Feb 23, 2021 19.16 19.21 18.78 19.21 60,268 -0.24(-1.22%)
Feb 22, 2021 19.64 19.64 19.44 19.45 7,748 -0.82(-4.04%)
Feb 19, 2021 20.26 20.40 20.22 20.27 8,505 +0.19(+0.92%)
Feb 18, 2021 20.12 20.12 19.88 20.08 2,205 -0.43(-2.11%)
Feb 17, 2021 20.46 20.61 20.37 20.52 51,637 +0.08(+0.37%)
Feb 16, 2021 20.63 20.65 20.44 20.44 7,563 -0.01(-0.06%)
Feb 12, 2021 20.49 20.50 20.44 20.46 1,877 -0.01(-0.05%)
Feb 11, 2021 20.50 20.56 20.28 20.47 11,700 +0.32(+1.57%)
Feb 10, 2021 20.30 20.30 20.12 20.15 28,799 +0.21(+1.07%)
Feb 09, 2021 19.70 20.01 19.70 19.94 150,815 +0.23(+1.19%)
Feb 08, 2021 19.67 19.74 19.62 19.70 13,678 +0.01(+0.06%)
Feb 05, 2021 19.53 19.69 19.53 19.69 4,308 +0.18(+0.93%)
Feb 04, 2021 19.45 19.51 19.41 19.51 1,945 -0.16(-0.83%)
Feb 03, 2021 19.58 19.73 19.55 19.67 7,891 +0.23(+1.16%)
Feb 02, 2021 19.44 19.45 19.41 19.45 4,110 +0.33(+1.73%)
Feb 01, 2021 18.90 19.15 18.90 19.11 3,465 +0.69(+3.73%)
Jan 29, 2021 18.59 18.59 18.33 18.43 12,593 -0.41(-2.18%)
Jan 28, 2021 18.77 18.95 18.60 18.84 2,694 +0.12(+0.63%)
Jan 27, 2021 18.92 18.96 18.72 18.72 12,619 -0.64(-3.32%)
Jan 26, 2021 19.43 19.45 19.25 19.36 11,053 -0.26(-1.34%)
Jan 25, 2021 19.64 19.73 19.53 19.63 5,236 +0.30(+1.55%)
Jan 22, 2021 19.18 19.39 19.18 19.33 3,976 -0.02(-0.09%)
Jan 21, 2021 19.31 19.35 19.25 19.34 6,362 +0.23(+1.19%)
Jan 20, 2021 19.06 19.19 19.06 19.12 4,266 +0.57(+3.06%)
Jan 19, 2021 18.50 18.62 18.50 18.55 5,476 +0.55(+3.05%)
Jan 15, 2021 17.99 18.09 17.99 18.00 1,436 -0.31(-1.72%)
Jan 14, 2021 18.38 18.49 18.31 18.31 4,373 +0.20(+1.12%)
Jan 13, 2021 18.01 18.17 18.01 18.11 9,712 +0.04(+0.23%)
Jan 12, 2021 18.10 18.14 18.07 18.07 3,256 +0.02(+0.12%)
Jan 11, 2021 18.17 18.17 17.99 18.05 11,166 -0.20(-1.11%)
Jan 08, 2021 18.01 18.25 18.01 18.25 3,093 +0.62(+3.54%)
Jan 07, 2021 17.56 17.63 17.56 17.63 255 +0.17(+0.99%)
Jan 06, 2021 17.42 17.70 17.42 17.45 525,678 -0.32(-1.78%)
Jan 05, 2021 17.48 17.80 17.47 17.77 8,277 +0.53(+3.10%)
Jan 04, 2021 17.40 17.47 17.24 17.24 7,511 +0.10(+0.59%)
Dec 31, 2020 17.13 17.13 17.13 1,565 -0.00(-0.01%)
Dec 30, 2020 17.02 17.24 17.02 17.14 1,565 +0.41(+2.45%)
Dec 29, 2020 16.49 16.78 16.49 16.73 1,761 +0.39(+2.42%)
Dec 28, 2020 16.48 16.48 16.33 16.33 3,201 -0.15(-0.91%)
Dec 24, 2020 16.47 16.48 16.42 16.48 1,104 -0.06(-0.38%)
Dec 23, 2020 16.57 16.57 16.54 16.54 1,391 +0.19(+1.14%)
Dec 22, 2020 16.48 16.48 16.32 16.36 4,972 -0.14(-0.85%)
Dec 21, 2020 16.39 16.50 16.39 16.50 1,051 -0.10(-0.58%)
Dec 18, 2020 16.55 16.59 16.53 16.59 884 -0.06(-0.37%)
Dec 17, 2020 16.56 16.66 16.56 16.66 1,496 +0.15(+0.94%)
Dec 16, 2020 16.47 16.56 16.47 16.50 3,614 +0.16(+1.00%)
Dec 15, 2020 16.24 16.34 16.24 16.34 3,540 +0.04(+0.24%)
Dec 14, 2020 16.33 16.33 16.30 16.30 441 -0.19(-1.16%)
Dec 11, 2020 16.50 16.53 16.47 16.49 4,089 -0.11(-0.69%)
Dec 10, 2020 16.47 16.61 16.46 16.61 536 +0.17(+1.02%)
Dec 09, 2020 16.75 16.75 16.38 16.44 2,848 -0.17(-1.02%)
Dec 08, 2020 16.57 16.61 16.57 16.61 2,128 +0.08(+0.48%)
Dec 07, 2020 16.55 16.55 16.53 16.53 768 +0.04(+0.22%)
Dec 04, 2020 16.51 16.51 16.45 16.49 2,321 +0.25(+1.51%)
Dec 03, 2020 16.25 16.32 16.25 16.25 5,135 +0.17(+1.06%)
Dec 02, 2020 16.03 16.14 16.03 16.08 3,106 +0.04(+0.23%)
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.