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

18.34 USD -0.69 (-3.63%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 18.50 18.50 18.33 18.34 3,016 -0.69(-3.62%)
Jul 23, 2021 19.22 19.22 18.96 19.03 226 -0.40(-2.07%)
Jul 22, 2021 19.38 19.43 19.38 19.43 304 +0.03(+0.16%)
Jul 21, 2021 19.25 19.40 19.25 19.40 576 +0.07(+0.38%)
Jul 20, 2021 19.21 19.33 19.21 19.33 516 +0.13(+0.66%)
Jul 19, 2021 19.09 19.20 19.05 19.20 6,317 -0.33(-1.69%)
Jul 16, 2021 19.53 19.53 19.53 19.53 100 -0.27(-1.37%)
Jul 15, 2021 19.76 19.80 19.76 19.80 208 +0.06(+0.28%)
Jul 14, 2021 19.74 19.75 19.74 19.75 631 +0.06(+0.30%)
Jul 13, 2021 19.71 19.85 19.69 19.69 1,237 +0.05(+0.24%)
Jul 12, 2021 19.51 19.64 19.51 19.64 1,617 +0.04(+0.20%)
Jul 09, 2021 19.45 19.60 19.45 19.60 511 +0.48(+2.52%)
Jul 08, 2021 19.08 19.13 19.05 19.12 676 -0.48(-2.47%)
Jul 07, 2021 19.61 19.61 19.57 19.60 678 -0.07(-0.37%)
Jul 06, 2021 19.86 19.86 19.64 19.67 786 -0.43(-2.14%)
Jul 02, 2021 20.07 20.10 20.07 20.10 312 -0.13(-0.64%)
Jul 01, 2021 20.20 20.23 20.15 20.23 1,453 -0.17(-0.85%)
Jun 30, 2021 20.41 20.41 20.41 20.41 70 -0.09(-0.42%)
Jun 29, 2021 20.38 20.49 20.38 20.49 909 +0.03(+0.16%)
Jun 28, 2021 20.44 20.46 20.44 20.46 318 +0.11(+0.57%)
Jun 25, 2021 20.34 20.37 20.27 20.34 6,278 +0.21(+1.07%)
Jun 24, 2021 20.00 20.13 20.00 20.13 691 +0.22(+1.10%)
Jun 23, 2021 19.94 19.98 19.89 19.91 1,079 +0.26(+1.31%)
Jun 22, 2021 19.65 19.65 19.65 19.65 1 -0.15(-0.74%)
Jun 21, 2021 19.77 19.80 19.77 19.80 460 +0.10(+0.50%)
Jun 18, 2021 19.80 19.80 19.70 19.70 457 -0.08(-0.40%)
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%)
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.