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

19.78 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 19.71 19.81 19.71 19.78 1,673 +0.31(+1.58%)
Jun 16, 2021 19.47 19.47 19.47 19.47 138 -0.34(-1.71%)
Jun 15, 2021 19.82 19.82 19.79 19.81 4,101 -0.10(-0.48%)
Jun 14, 2021 20.00 20.00 19.89 19.91 1,331 +0.05(+0.25%)
Jun 11, 2021 19.80 19.86 19.80 19.86 1,196 +0.03(+0.17%)
Jun 10, 2021 19.77 19.84 19.77 19.82 1,148 +0.25(+1.30%)
Jun 09, 2021 19.67 19.67 19.57 19.57 567 -0.07(-0.34%)
Jun 08, 2021 19.61 19.64 19.61 19.64 800 -0.12(-0.63%)
Jun 07, 2021 19.76 19.76 19.76 19.76 26 -0.16(-0.82%)
Jun 04, 2021 19.92 19.92 19.92 19.92 307 +0.23(+1.18%)
Jun 03, 2021 19.77 19.77 19.69 19.69 538 -0.26(-1.29%)
Jun 02, 2021 19.99 19.99 19.91 19.95 1,623 -0.19(-0.95%)
Jun 01, 2021 20.04 20.17 20.04 20.14 2,810 +0.76(+3.93%)
May 28, 2021 19.20 19.44 19.20 19.38 1,883 +0.11(+0.59%)
May 27, 2021 19.22 19.27 19.22 19.27 815 -0.02(-0.11%)
May 26, 2021 19.26 19.29 19.24 19.29 468 +0.15(+0.78%)
May 25, 2021 19.14 19.14 19.14 19.14 48 +0.25(+1.33%)
May 24, 2021 18.83 18.94 18.70 18.89 1,978 +0.23(+1.22%)
May 21, 2021 18.85 18.85 18.66 18.66 6,401 -0.22(-1.17%)
May 20, 2021 18.83 18.88 18.81 18.88 1,017 +0.26(+1.39%)
May 19, 2021 18.33 18.72 18.33 18.62 1,133 -0.08(-0.44%)
May 18, 2021 18.69 18.77 18.65 18.71 1,896 +0.39(+2.13%)
May 17, 2021 18.26 18.32 18.26 18.32 229 -0.06(-0.33%)
May 14, 2021 18.10 18.38 18.10 18.38 656 +0.35(+1.95%)
May 13, 2021 18.08 18.20 17.91 18.02 4,693 -0.06(-0.31%)
May 12, 2021 18.06 18.17 18.04 18.08 611 -0.55(-2.98%)
May 11, 2021 18.28 18.63 18.28 18.63 853 -0.08(-0.43%)
May 10, 2021 19.16 19.16 18.72 18.72 984 -0.71(-3.64%)
May 07, 2021 19.50 19.51 19.40 19.42 1,323 +0.20(+1.04%)
May 06, 2021 19.22 19.22 19.22 19.22 109 +0.16(+0.85%)
May 05, 2021 19.06 19.14 18.99 19.06 1,795 -0.04(-0.21%)
May 04, 2021 19.00 19.10 19.00 19.10 887 -0.30(-1.57%)
May 03, 2021 19.40 19.40 19.40 19.40 178 -0.10(-0.50%)
Apr 30, 2021 19.57 19.57 19.50 19.50 200 -0.35(-1.75%)
Apr 29, 2021 19.80 19.85 19.80 19.85 1,172 -0.16(-0.82%)
Apr 28, 2021 19.92 20.01 19.89 20.01 14,649 +0.07(+0.35%)
Apr 27, 2021 20.01 20.01 19.88 19.94 1,772 +0.10(+0.52%)
Apr 26, 2021 19.77 19.90 19.77 19.84 11,614 -0.11(-0.57%)
Apr 23, 2021 19.67 19.95 19.67 19.95 800 +0.55(+2.85%)
Apr 22, 2021 19.56 19.57 19.40 19.40 1,140 -0.05(-0.26%)
Apr 21, 2021 19.21 19.45 19.15 19.45 4,645 +0.10(+0.53%)
Apr 20, 2021 19.41 19.43 19.23 19.35 23,434 -0.08(-0.42%)
Apr 19, 2021 19.46 19.46 19.40 19.43 512 -0.07(-0.36%)
Apr 16, 2021 19.47 19.50 19.47 19.50 2,900 +0.07(+0.35%)
Apr 15, 2021 19.38 19.43 19.38 19.43 641 +0.20(+1.06%)
Apr 14, 2021 19.33 19.33 19.23 19.23 809 +0.03(+0.15%)
Apr 13, 2021 19.10 19.20 19.10 19.20 1,770 +0.10(+0.52%)
Apr 12, 2021 19.09 19.10 19.08 19.10 2,573 -0.30(-1.56%)
Apr 09, 2021 19.42 19.42 19.32 19.40 800 -0.27(-1.39%)
Apr 08, 2021 19.74 19.79 19.67 19.67 1,099 +0.32(+1.65%)
Apr 07, 2021 19.47 19.47 19.31 19.35 510 -0.48(-2.41%)
Apr 06, 2021 19.87 19.87 19.83 19.83 1,348 +0.15(+0.77%)
Apr 05, 2021 19.68 19.72 19.62 19.68 5,735 +0.12(+0.60%)
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.