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

17.89 USD +0.20 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 17.89 17.89 17.89 17.89 2 +0.20(+1.12%)
Oct 14, 2021 17.63 17.69 17.63 17.69 967 +0.15(+0.86%)
Oct 13, 2021 17.54 17.54 17.54 17.54 17 +0.18(+1.04%)
Oct 12, 2021 17.35 17.35 17.35 17.35 12 -0.01(-0.08%)
Oct 11, 2021 17.43 17.43 17.37 17.37 491 -0.02(-0.10%)
Oct 08, 2021 17.31 17.39 17.31 17.39 648 -0.07(-0.42%)
Oct 07, 2021 17.41 17.46 17.41 17.46 121 +0.23(+1.36%)
Oct 06, 2021 17.19 17.22 17.19 17.22 397 -0.24(-1.37%)
Oct 05, 2021 17.46 17.46 17.46 17.46 41 +0.20(+1.14%)
Oct 04, 2021 17.31 17.32 17.27 17.27 1,081 -0.25(-1.42%)
Oct 01, 2021 17.52 17.52 17.52 17.52 195 -0.00(-0.01%)
Sep 30, 2021 17.52 17.52 17.52 17.52 28 +0.12(+0.68%)
Sep 29, 2021 17.40 17.40 17.40 17.40 1 -0.06(-0.32%)
Sep 28, 2021 17.45 17.45 17.45 17.45 25 -0.35(-1.97%)
Sep 27, 2021 17.74 17.80 17.74 17.80 370 +0.04(+0.20%)
Sep 24, 2021 17.77 17.77 17.77 17.77 0 -0.22(-1.20%)
Sep 23, 2021 17.99 18.00 17.99 17.99 759 +0.11(+0.63%)
Sep 22, 2021 17.76 17.87 17.76 17.87 2,373 +0.21(+1.20%)
Sep 21, 2021 17.66 17.66 17.66 17.66 3 +0.11(+0.63%)
Sep 20, 2021 17.76 17.76 17.41 17.55 3,416 -0.53(-2.94%)
Sep 17, 2021 18.02 18.12 18.02 18.08 3,452 +0.01(+0.06%)
Sep 16, 2021 18.03 18.07 18.03 18.07 253 -0.25(-1.39%)
Sep 15, 2021 18.27 18.33 18.27 18.33 201 -0.08(-0.43%)
Sep 14, 2021 18.45 18.45 18.41 18.41 1,099 -0.15(-0.82%)
Sep 13, 2021 18.53 18.58 18.53 18.56 918 -0.08(-0.43%)
Sep 10, 2021 18.64 18.64 18.64 18.64 100 -0.05(-0.27%)
Sep 09, 2021 18.69 18.69 18.69 18.69 88 -0.12(-0.62%)
Sep 08, 2021 18.77 18.81 18.77 18.81 231 -0.39(-2.05%)
Sep 07, 2021 19.03 19.25 19.03 19.20 1,493 +0.24(+1.27%)
Sep 03, 2021 18.93 18.96 18.93 18.96 150 +0.10(+0.51%)
Sep 02, 2021 18.99 18.99 18.86 18.86 720 -0.17(-0.88%)
Sep 01, 2021 18.96 19.03 18.96 19.03 675 +0.24(+1.29%)
Aug 31, 2021 18.65 18.79 18.65 18.79 748 +0.44(+2.37%)
Aug 30, 2021 18.36 18.36 18.36 18.36 75 +0.04(+0.19%)
Aug 27, 2021 18.28 18.32 18.28 18.32 605 +0.19(+1.07%)
Aug 26, 2021 18.13 18.13 18.13 18.13 106 -0.22(-1.18%)
Aug 25, 2021 18.34 18.34 18.34 18.34 60 +0.04(+0.22%)
Aug 24, 2021 18.00 18.30 18.00 18.30 244 +0.64(+3.65%)
Aug 23, 2021 17.64 17.66 17.63 17.66 751 +0.42(+2.46%)
Aug 20, 2021 17.24 17.25 17.21 17.23 1,019 -0.01(-0.04%)
Aug 19, 2021 17.29 17.29 17.18 17.24 1,936 -0.43(-2.43%)
Aug 18, 2021 17.81 17.81 17.67 17.67 439 +0.15(+0.86%)
Aug 17, 2021 17.61 17.68 17.52 17.52 1,186 -0.46(-2.58%)
Aug 16, 2021 17.98 17.98 17.98 17.98 685 -0.34(-1.87%)
Aug 13, 2021 18.37 18.39 18.26 18.33 7,092 -0.12(-0.68%)
Aug 12, 2021 18.49 18.49 18.45 18.45 308 -0.23(-1.25%)
Aug 11, 2021 18.62 18.68 18.62 18.68 236 -0.06(-0.32%)
Aug 10, 2021 18.70 18.74 18.70 18.74 541 -0.01(-0.04%)
Aug 09, 2021 18.75 18.75 18.75 18.75 50 +0.21(+1.13%)
Aug 06, 2021 18.54 18.54 18.54 18.54 100 -0.26(-1.37%)
Aug 05, 2021 18.80 18.80 18.80 18.80 9 -0.04(-0.21%)
Aug 04, 2021 18.81 18.84 18.81 18.84 726 +0.22(+1.17%)
Aug 03, 2021 18.55 18.63 18.55 18.62 860 +0.04(+0.19%)
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.