Skip to main content

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

15.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.86 15.86 15.86 15.87 120 +0.03(+0.20%)
Nov 29, 2021 15.84 15.84 15.84 15.84 88 +0.10(+0.65%)
Nov 26, 2021 15.86 15.86 15.68 15.73 961 -0.59(-3.59%)
Nov 24, 2021 16.32 16.32 16.32 16.32 108 +0.00(+0.02%)
Nov 23, 2021 16.32 16.32 16.32 16.32 316 +0.07(+0.45%)
Nov 22, 2021 16.36 16.36 16.24 16.24 407 -0.16(-0.95%)
Nov 19, 2021 16.40 16.40 16.40 16.40 108 -0.05(-0.29%)
Nov 18, 2021 16.51 16.45 16.45 16.45 225 -0.13(-0.78%)
Nov 17, 2021 16.63 16.66 16.58 16.58 1,768 -0.00(-0.02%)
Nov 16, 2021 16.58 16.58 16.58 16.58 189 -0.07(-0.45%)
Nov 15, 2021 16.68 16.70 16.65 16.65 11,187 -0.06(-0.36%)
Nov 12, 2021 16.71 16.71 16.71 16.71 108 +0.06(+0.36%)
Nov 11, 2021 16.53 16.70 16.53 16.65 3,506 +0.21(+1.29%)
Nov 10, 2021 16.54 16.44 16.44 168 -0.15(-0.92%)
Nov 09, 2021 16.59 16.59 16.59 16.59 11 -0.07(-0.42%)
Nov 08, 2021 16.57 16.74 16.57 16.67 4,900 +0.17(+1.05%)
Nov 05, 2021 16.63 16.63 16.47 16.49 3,327 +0.07(+0.43%)
Nov 04, 2021 16.42 16.42 16.42 16.42 31 +0.02(+0.10%)
Nov 03, 2021 16.41 16.41 16.41 16.41 201 +0.05(+0.29%)
Nov 02, 2021 16.30 16.36 16.30 16.36 108 -0.01(-0.08%)
Nov 01, 2021 16.19 16.37 16.26 16.37 653 +0.11(+0.65%)
Oct 29, 2021 16.33 16.33 16.26 16.26 2,294 -0.15(-0.93%)
Oct 28, 2021 16.33 16.42 16.30 16.42 1,737 -0.11(-0.68%)
Oct 27, 2021 16.56 16.56 16.53 16.53 1,257 -0.12(-0.71%)
Oct 26, 2021 16.65 16.65 16.65 16.65 0 +0.07(+0.40%)
Oct 25, 2021 16.58 16.58 16.58 16.58 5 +0.21(+1.31%)
Oct 22, 2021 16.43 16.43 16.28 16.37 5,953 -0.09(-0.57%)
Oct 21, 2021 16.46 16.46 16.46 16.46 175 -0.10(-0.59%)
Oct 20, 2021 16.50 16.56 16.50 16.56 108 -0.07(-0.41%)
Oct 19, 2021 16.56 16.63 16.56 16.63 686 +0.15(+0.88%)
Oct 18, 2021 16.44 16.48 16.44 16.48 1,124 +0.07(+0.42%)
Oct 15, 2021 16.41 16.41 16.41 16.41 108 +0.18(+1.12%)
Oct 14, 2021 16.18 16.23 16.18 16.23 1,053 +0.14(+0.86%)
Oct 13, 2021 16.09 16.09 16.09 16.09 18 +0.17(+1.04%)
Oct 12, 2021 15.92 15.92 15.92 15.92 13 -0.01(-0.08%)
Oct 11, 2021 15.99 15.99 15.94 15.94 535 -0.02(-0.10%)
Oct 08, 2021 15.88 15.95 15.88 15.95 706 -0.07(-0.42%)
Oct 07, 2021 15.97 16.02 15.97 16.02 131 +0.22(+1.36%)
Oct 06, 2021 15.77 15.80 15.77 15.80 432 -0.22(-1.37%)
Oct 05, 2021 16.02 16.02 16.02 16.02 44 +0.18(+1.13%)
Oct 04, 2021 15.88 15.89 15.84 15.84 1,178 -0.23(-1.42%)
Oct 01, 2021 16.07 16.07 16.07 16.07 212 -0.00(-0.01%)
Sep 30, 2021 16.07 16.07 16.07 16.07 30 +0.11(+0.68%)
Sep 29, 2021 15.96 15.96 15.96 15.96 1 -0.05(-0.32%)
Sep 28, 2021 16.02 16.02 16.02 16.02 27 -0.32(-1.97%)
Sep 27, 2021 16.28 16.34 16.28 16.34 403 +0.03(+0.20%)
Sep 24, 2021 16.30 16.30 16.30 16.30 0 -0.20(-1.20%)
Sep 23, 2021 16.51 16.52 16.50 16.50 827 +0.10(+0.63%)
Sep 22, 2021 16.30 16.40 16.30 16.40 2,586 +0.19(+1.20%)
Sep 21, 2021 16.20 16.20 16.20 16.20 3 +0.10(+0.63%)
Sep 20, 2021 16.30 16.30 15.97 16.10 3,722 -0.42(-2.56%)
Sep 17, 2021 16.47 16.56 16.47 16.53 3,776 +0.01(+0.06%)
Sep 16, 2021 16.48 16.52 16.48 16.52 276 -0.23(-1.39%)
Sep 15, 2021 16.70 16.75 16.70 16.75 219 -0.07(-0.43%)
Sep 14, 2021 16.86 16.86 16.82 16.82 1,202 -0.14(-0.82%)
Sep 13, 2021 16.94 16.98 16.94 16.96 1,004 -0.07(-0.43%)
Sep 10, 2021 17.03 17.03 17.03 17.03 109 -0.05(-0.27%)
Sep 09, 2021 17.08 17.08 17.08 17.08 96 -0.11(-0.62%)
Sep 08, 2021 17.16 17.19 17.16 17.19 252 -0.36(-2.05%)
Sep 07, 2021 17.39 17.59 17.39 17.55 1,633 +0.22(+1.27%)
Sep 03, 2021 17.30 17.33 17.30 17.33 164 +0.09(+0.51%)
Sep 02, 2021 17.36 17.36 17.24 17.24 787 -0.15(-0.88%)
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.