Indicators

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

16.26 -0.14 (-0.85%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.24	16.24	16.00	16.02	13,183	-0.43(-2.60%)
Nov 27, 2020	16.43	16.51	16.42	16.45	4,624	+0.31(+1.92%)
Nov 25, 2020	16.14	16.15	16.09	16.14	2,642	-0.22(-1.35%)
Nov 24, 2020	16.39	16.39	16.34	16.36	2,303	+0.10(+0.64%)
Nov 23, 2020	16.36	16.36	16.25	16.25	2,379	+0.07(+0.42%)
Nov 20, 2020	16.03	16.26	16.03	16.19	22,460	+0.20(+1.26%)
Nov 19, 2020	15.87	15.98	15.87	15.98	419	+0.07(+0.45%)
Nov 18, 2020	15.99	16.02	15.90	15.91	491,770	-0.10(-0.62%)
Nov 17, 2020	15.99	16.04	15.98	16.01	5,107	-0.12(-0.77%)
Nov 16, 2020	16.14	16.14	16.14	16.14	80	+0.16(+1.00%)
Nov 13, 2020	15.96	15.98	15.92	15.98	550	+0.46(+2.95%)
Nov 12, 2020	15.55	15.55	15.48	15.52	1,473	+0.18(+1.17%)
Nov 11, 2020	15.21	15.34	15.21	15.34	3,049	-0.05(-0.35%)
Nov 10, 2020	15.43	15.43	15.39	15.39	630	-0.55(-3.48%)
Nov 09, 2020	16.55	16.55	15.95	15.95	6,309	-0.20(-1.26%)
Nov 06, 2020	16.12	16.15	16.12	16.15	3,523	+0.07(+0.43%)
Nov 05, 2020	16.12	16.12	15.96	16.08	10,204	+0.31(+1.96%)
Nov 04, 2020	15.68	15.81	15.66	15.77	7,470	+0.71(+4.69%)
Nov 03, 2020	15.09	15.13	15.05	15.07	2,532	+0.01(+0.08%)

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.