Skip to main content

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

14.08 -0.02 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 13.98 14.08 13.98 14.08 23,206 -0.02(-0.15%)
Oct 04, 2022 14.01 14.10 14.01 14.10 2,043 +0.27(+1.95%)
Oct 03, 2022 13.83 13.83 13.83 13.83 31 +0.26(+1.89%)
Sep 30, 2022 13.58 13.58 13.58 13.58 0 +0.02(+0.16%)
Sep 29, 2022 13.55 13.55 13.55 13.55 0 -0.25(-1.81%)
Sep 28, 2022 13.75 13.80 13.75 13.80 882 +0.20(+1.47%)
Sep 27, 2022 13.53 13.60 13.53 13.60 14,217 +0.00(+0.03%)
Sep 26, 2022 13.60 13.60 13.60 13.60 189 -0.31(-2.24%)
Sep 23, 2022 13.90 13.91 13.90 13.91 17,033 -0.40(-2.76%)
Sep 22, 2022 14.24 14.31 14.24 14.31 289 +0.01(+0.05%)
Sep 21, 2022 14.30 14.30 14.30 14.30 116 -0.14(-0.94%)
Sep 20, 2022 14.44 14.44 14.44 14.44 1 -0.06(-0.39%)
Sep 19, 2022 14.52 14.52 14.49 14.49 203 -0.20(-1.34%)
Sep 16, 2022 14.66 14.70 14.65 14.69 885 -0.05(-0.34%)
Sep 15, 2022 14.74 14.74 14.74 14.74 100 -0.13(-0.87%)
Sep 14, 2022 14.92 14.93 14.86 14.87 14,866 +0.15(+1.02%)
Sep 13, 2022 14.90 14.90 14.72 14.72 709 -0.45(-2.97%)
Sep 12, 2022 15.17 15.18 15.17 15.17 4,689 +0.23(+1.57%)
Sep 09, 2022 14.94 14.94 14.94 14.94 100 +0.14(+0.92%)
Sep 08, 2022 14.80 14.80 14.80 14.80 201 -0.04(-0.28%)
Sep 07, 2022 14.84 14.84 14.84 14.84 0 +0.09(+0.61%)
Sep 06, 2022 14.75 14.78 14.75 14.75 901 -0.04(-0.25%)
Sep 02, 2022 14.95 14.95 14.79 14.79 6,246 -0.16(-1.07%)
Sep 01, 2022 14.93 14.95 14.93 14.95 1,002 -0.06(-0.40%)
Aug 31, 2022 15.14 15.17 15.01 15.01 8,520 -0.08(-0.53%)
Aug 30, 2022 15.12 15.12 15.09 15.09 702 -0.06(-0.40%)
Aug 29, 2022 15.15 15.21 15.12 15.15 3,371 +0.03(+0.20%)
Aug 26, 2022 15.40 15.40 15.12 15.12 3,705 -0.23(-1.50%)
Aug 25, 2022 15.28 15.35 15.28 15.35 456 +0.05(+0.31%)
Aug 24, 2022 15.22 15.30 15.22 15.30 800 +0.11(+0.74%)
Aug 23, 2022 15.20 15.24 15.19 15.19 1,248 +0.05(+0.33%)
Aug 22, 2022 15.23 15.23 15.14 15.14 2,301 -0.18(-1.19%)
Aug 19, 2022 15.33 15.33 15.32 15.32 1,501 -0.17(-1.08%)
Aug 18, 2022 15.48 15.49 15.48 15.49 412 -0.06(-0.39%)
Aug 17, 2022 15.54 15.55 15.54 15.55 400 -0.01(-0.06%)
Aug 16, 2022 15.61 15.61 15.52 15.56 23,408 +0.05(+0.31%)
Aug 15, 2022 15.51 15.51 15.51 15.51 1 -0.12(-0.78%)
Aug 12, 2022 15.63 15.63 15.63 15.63 0 +0.19(+1.22%)
Aug 11, 2022 15.44 15.44 15.44 15.44 6 -0.01(-0.08%)
Aug 10, 2022 15.41 15.46 15.41 15.46 500 +0.31(+2.03%)
Aug 09, 2022 15.20 15.22 15.15 15.15 1,400 +0.05(+0.33%)
Aug 08, 2022 15.10 15.10 15.10 15.10 79 +0.09(+0.63%)
Aug 05, 2022 15.01 15.01 15.01 15.01 0 +0.05(+0.32%)
Aug 04, 2022 14.96 14.96 14.96 14.96 0 -0.04(-0.28%)
Aug 03, 2022 15.00 15.00 15.00 15.00 46 +0.07(+0.46%)
Aug 02, 2022 14.93 14.93 14.93 14.93 0 -0.02(-0.13%)
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.