Skip to main content

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

15.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.89 15.89 15.89 15.89 17,725 +0.01(+0.06%)
Mar 26, 2024 15.91 15.91 15.88 15.88 1,449 +0.03(+0.16%)
Mar 25, 2024 15.85 15.85 15.85 15.85 47 +0.03(+0.19%)
Mar 22, 2024 15.82 15.82 15.82 15.82 100 -0.00(-0.03%)
Mar 21, 2024 15.82 15.82 15.82 15.82 15 +0.10(+0.62%)
Mar 20, 2024 15.55 15.73 15.54 15.73 2,358 +0.09(+0.55%)
Mar 19, 2024 15.59 15.64 15.59 15.64 2,851 -0.14(-0.89%)
Mar 18, 2024 15.78 15.78 15.78 15.78 3 +0.06(+0.38%)
Mar 15, 2024 15.72 15.78 15.72 15.72 678 -0.05(-0.35%)
Mar 14, 2024 15.79 15.79 15.78 15.78 7,388 -0.03(-0.19%)
Mar 13, 2024 15.81 15.81 15.81 15.81 63 -0.25(-1.58%)
Mar 12, 2024 16.06 16.06 16.06 16.06 74 +0.06(+0.40%)
Mar 11, 2024 16.00 16.02 15.99 15.99 11,065 +0.01(+0.06%)
Mar 08, 2024 16.02 16.04 15.98 15.98 20,163 -0.05(-0.31%)
Mar 07, 2024 16.05 16.06 16.03 16.03 20,236 +0.07(+0.46%)
Mar 06, 2024 15.96 15.96 15.96 15.96 67 +0.07(+0.47%)
Mar 05, 2024 15.92 15.92 15.87 15.89 1,933 -0.01(-0.07%)
Mar 04, 2024 15.94 16.00 15.83 15.90 51,323 -0.01(-0.06%)
Mar 01, 2024 15.89 15.95 15.89 15.91 9,012 +0.23(+1.46%)
Feb 29, 2024 15.63 15.70 15.63 15.68 11,658 +0.16(+1.03%)
Feb 28, 2024 15.52 15.52 15.50 15.52 9,011 -0.18(-1.17%)
Feb 27, 2024 15.72 15.73 15.69 15.70 30,628 -0.03(-0.17%)
Feb 26, 2024 15.73 15.73 15.73 15.73 138 -0.09(-0.58%)
Feb 23, 2024 15.78 15.82 15.78 15.82 1,184 -0.04(-0.26%)
Feb 22, 2024 15.79 15.86 15.76 15.86 1,086 +0.10(+0.66%)
Feb 21, 2024 15.73 15.76 15.73 15.76 554 -0.12(-0.73%)
Feb 20, 2024 15.88 15.88 15.88 15.88 107 +0.03(+0.22%)
Feb 16, 2024 15.87 15.87 15.80 15.84 1,819 -0.04(-0.28%)
Feb 15, 2024 15.83 15.92 15.80 15.89 1,637 +0.15(+0.97%)
Feb 14, 2024 15.60 15.73 15.60 15.73 1,070 +0.31(+2.01%)
Feb 13, 2024 15.46 15.50 15.42 15.42 20,271 -0.33(-2.08%)
Feb 12, 2024 15.81 15.82 15.75 15.75 13,385 +0.10(+0.64%)
Feb 09, 2024 15.60 15.65 15.60 15.65 423 +0.02(+0.14%)
Feb 08, 2024 15.63 15.63 15.63 15.63 7 +0.00(+0.02%)
Feb 07, 2024 15.68 15.68 15.63 15.63 293 +0.07(+0.48%)
Feb 06, 2024 15.53 15.55 15.53 15.55 393 +0.14(+0.94%)
Feb 05, 2024 15.39 15.41 15.39 15.41 592 -0.04(-0.23%)
Feb 02, 2024 15.43 15.44 15.43 15.44 422 +0.07(+0.43%)
Feb 01, 2024 15.38 15.38 15.38 15.38 1 +0.21(+1.40%)
Jan 31, 2024 15.27 15.27 15.16 15.16 20,188 -0.04(-0.29%)
Jan 30, 2024 15.21 15.21 15.21 15.21 6 +0.00(+0.00%)
Jan 29, 2024 15.18 15.21 15.18 15.21 211 +0.15(+0.99%)
Jan 26, 2024 15.02 15.06 15.02 15.06 296 +0.09(+0.60%)
Jan 25, 2024 14.91 14.97 14.91 14.97 920 -0.04(-0.27%)
Jan 24, 2024 15.02 15.02 15.01 15.01 567 +0.17(+1.13%)
Jan 23, 2024 14.84 14.84 14.84 14.84 4 -0.13(-0.84%)
Jan 22, 2024 14.97 14.97 14.97 14.97 39 +0.03(+0.22%)
Jan 19, 2024 14.87 14.94 14.85 14.94 2,011 +0.21(+1.45%)
Jan 18, 2024 14.70 14.72 14.70 14.72 398 +0.09(+0.61%)
Jan 17, 2024 14.63 14.63 14.63 14.63 83 -0.17(-1.14%)
Jan 16, 2024 14.83 14.83 14.80 14.80 560 -0.24(-1.62%)
Jan 12, 2024 15.04 15.04 15.04 15.04 381 +0.13(+0.90%)
Jan 11, 2024 14.91 14.91 14.91 14.91 0 +0.09(+0.59%)
Jan 10, 2024 14.82 14.82 14.82 14.82 8 -0.02(-0.12%)
Jan 09, 2024 14.84 14.84 14.84 14.84 1 -0.19(-1.29%)
Jan 08, 2024 14.98 15.03 14.95 15.03 21,544 +0.02(+0.17%)
Jan 05, 2024 14.95 15.04 14.95 15.01 426 +0.12(+0.84%)
Jan 04, 2024 14.83 14.89 14.83 14.89 214 +0.11(+0.76%)
Jan 03, 2024 14.77 14.77 14.77 14.77 16 -0.06(-0.44%)
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.