Skip to main content

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

16.07 +0.18 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.52 14.52 14.52 14.52 115 -0.05(-0.35%)
Jun 27, 2019 14.57 14.57 14.57 14.57 0 +0.03(+0.21%)
Jun 26, 2019 14.58 14.58 14.54 14.54 117 +0.06(+0.42%)
Jun 25, 2019 14.62 14.62 14.46 14.48 612 -0.09(-0.61%)
Jun 24, 2019 14.50 14.57 14.50 14.57 1,029 -0.02(-0.15%)
Jun 21, 2019 14.54 14.59 14.53 14.59 7,148 -0.05(-0.34%)
Jun 20, 2019 14.62 14.64 14.59 14.64 3,125 +0.20(+1.41%)
Jun 19, 2019 14.34 14.44 14.34 14.44 1,561 +0.09(+0.60%)
Jun 18, 2019 14.28 14.38 14.28 14.35 1,484 +0.23(+1.65%)
Jun 17, 2019 14.12 14.12 14.12 14.12 19 +0.01(+0.10%)
Jun 14, 2019 14.13 14.15 14.05 14.10 2,767 -0.13(-0.91%)
Jun 13, 2019 14.22 14.23 14.22 14.23 770 +0.04(+0.30%)
Jun 12, 2019 14.30 14.30 14.19 14.19 998 -0.17(-1.21%)
Jun 11, 2019 14.29 14.36 14.29 14.36 115 +0.13(+0.89%)
Jun 10, 2019 14.23 14.24 14.22 14.24 3,870 +0.02(+0.11%)
Jun 07, 2019 14.15 14.22 14.12 14.22 1,037 +0.12(+0.86%)
Jun 06, 2019 14.11 14.11 14.04 14.10 321 +0.06(+0.40%)
Jun 05, 2019 14.14 14.16 14.04 14.04 16,046 -0.10(-0.67%)
Jun 04, 2019 14.09 14.14 14.07 14.14 2,105 +0.02(+0.18%)
Jun 03, 2019 14.09 14.14 14.09 14.11 2,794 +0.11(+0.75%)
May 31, 2019 13.96 14.01 13.96 14.01 1,844 +0.14(+1.03%)
May 30, 2019 13.90 13.90 13.87 13.87 410 +0.11(+0.77%)
May 29, 2019 13.70 13.76 13.70 13.76 1,223 +0.15(+1.11%)
May 28, 2019 13.60 13.61 13.60 13.61 308 +0.08(+0.61%)
May 24, 2019 13.53 13.53 13.53 13.53 115 +0.06(+0.42%)
May 23, 2019 13.47 13.47 13.47 13.47 96 -0.14(-1.00%)
May 22, 2019 13.61 13.61 13.61 13.61 0 +0.06(+0.46%)
May 21, 2019 13.48 13.54 13.48 13.54 117 +0.19(+1.40%)
May 20, 2019 13.36 13.36 13.36 13.36 0 +0.17(+1.28%)
May 17, 2019 13.20 13.22 13.18 13.19 1,037 -0.08(-0.59%)
May 16, 2019 13.34 13.34 13.24 13.27 1,564 -0.04(-0.33%)
May 15, 2019 13.24 13.31 13.24 13.31 499 -0.01(-0.06%)
May 14, 2019 13.27 13.32 13.24 13.32 1,247 +0.12(+0.89%)
May 13, 2019 13.24 13.24 13.20 13.20 303 -0.36(-2.62%)
May 10, 2019 13.56 13.56 13.56 13.56 115 +0.02(+0.16%)
May 09, 2019 13.42 13.53 13.42 13.53 2,931 -0.17(-1.24%)
May 08, 2019 13.66 13.72 13.66 13.70 5,336 +0.07(+0.52%)
May 07, 2019 13.63 13.63 13.63 13.63 65 -0.20(-1.44%)
May 06, 2019 13.79 13.83 13.77 13.83 1,351 -0.17(-1.21%)
May 03, 2019 13.90 14.03 13.90 14.00 1,152 +0.10(+0.75%)
May 02, 2019 13.86 13.90 13.83 13.90 2,335 -0.04(-0.28%)
May 01, 2019 14.05 14.05 13.94 13.94 6,823 -0.11(-0.81%)
Apr 30, 2019 13.96 14.05 13.96 14.05 2,415 +0.04(+0.31%)
Apr 29, 2019 14.00 14.03 14.00 14.01 1,117 -0.00(-0.01%)
Apr 26, 2019 13.96 14.04 13.95 14.01 1,037 +0.08(+0.60%)
Apr 25, 2019 13.89 13.93 13.88 13.93 1,118 +0.07(+0.54%)
Apr 24, 2019 13.92 13.92 13.80 13.85 4,153 -0.17(-1.21%)
Apr 23, 2019 13.96 14.02 13.96 14.02 994 +0.07(+0.53%)
Apr 22, 2019 13.91 13.95 13.91 13.95 205 +0.02(+0.12%)
Apr 18, 2019 13.90 13.96 13.87 13.93 1,498 +0.05(+0.34%)
Apr 17, 2019 13.97 13.97 13.85 13.88 3,491 -0.05(-0.34%)
Apr 16, 2019 13.96 13.96 13.93 13.93 742 +0.07(+0.51%)
Apr 15, 2019 13.84 13.86 13.84 13.86 115 +0.02(+0.15%)
Apr 12, 2019 13.90 13.91 13.84 13.84 691 -0.05(-0.34%)
Apr 11, 2019 14.03 14.03 13.88 13.89 2,393 -0.17(-1.20%)
Apr 10, 2019 14.03 14.07 14.03 14.06 2,755 +0.05(+0.34%)
Apr 09, 2019 14.01 14.04 13.99 14.01 1,853 -0.05(-0.34%)
Apr 08, 2019 13.96 14.09 13.96 14.06 4,986 -0.02(-0.15%)
Apr 05, 2019 14.09 14.09 14.07 14.08 691 +0.08(+0.59%)
Apr 04, 2019 13.99 13.99 13.99 13.99 46 +0.07(+0.47%)
Apr 03, 2019 14.10 14.10 13.93 13.93 651 -0.10(-0.68%)
Apr 02, 2019 14.03 14.03 14.03 14.03 2 -0.02(-0.15%)
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.