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 (%)
Feb 26, 2021 18.41 18.41 18.10 18.31 24,095 -0.23(-1.23%)
Feb 25, 2021 18.98 19.00 18.46 18.54 92,599 -0.46(-2.41%)
Feb 24, 2021 19.00 19.00 18.71 19.00 15,936 -0.29(-1.52%)
Feb 23, 2021 19.23 19.29 18.86 19.29 60,028 -0.24(-1.22%)
Feb 22, 2021 19.72 19.72 19.52 19.53 7,717 -0.82(-4.04%)
Feb 19, 2021 20.34 20.48 20.30 20.35 8,471 +0.19(+0.92%)
Feb 18, 2021 20.20 20.20 19.96 20.17 2,197 -0.44(-2.11%)
Feb 17, 2021 20.54 20.70 20.45 20.60 51,431 +0.08(+0.37%)
Feb 16, 2021 20.71 20.73 20.52 20.52 7,533 -0.01(-0.06%)
Feb 12, 2021 20.57 20.59 20.52 20.54 1,870 -0.01(-0.05%)
Feb 11, 2021 20.58 20.64 20.36 20.55 11,653 +0.32(+1.57%)
Feb 10, 2021 20.38 20.38 20.20 20.23 28,684 +0.21(+1.07%)
Feb 09, 2021 19.78 20.09 19.78 20.02 150,213 +0.24(+1.19%)
Feb 08, 2021 19.75 19.82 19.70 19.78 13,624 +0.01(+0.06%)
Feb 05, 2021 19.61 19.77 19.61 19.77 4,290 +0.18(+0.93%)
Feb 04, 2021 19.52 19.59 19.49 19.59 1,937 -0.16(-0.83%)
Feb 03, 2021 19.66 19.81 19.63 19.75 7,860 +0.23(+1.16%)
Feb 02, 2021 19.51 19.53 19.49 19.52 4,094 +0.33(+1.73%)
Feb 01, 2021 18.98 19.22 18.98 19.19 3,451 +0.69(+3.73%)
Jan 29, 2021 18.67 18.67 18.41 18.50 12,542 -0.41(-2.18%)
Jan 28, 2021 18.84 19.03 18.68 18.91 2,683 +0.12(+0.63%)
Jan 27, 2021 19.00 19.03 18.80 18.80 12,569 -0.65(-3.32%)
Jan 26, 2021 19.50 19.53 19.33 19.44 11,009 -0.26(-1.34%)
Jan 25, 2021 19.72 19.81 19.60 19.70 5,215 +0.30(+1.55%)
Jan 22, 2021 19.26 19.47 19.26 19.40 3,960 -0.02(-0.09%)
Jan 21, 2021 19.39 19.43 19.33 19.42 6,337 +0.23(+1.19%)
Jan 20, 2021 19.14 19.27 19.14 19.19 4,249 +0.57(+3.06%)
Jan 19, 2021 18.58 18.70 18.58 18.62 5,455 +0.55(+3.05%)
Jan 15, 2021 18.06 18.17 18.06 18.07 1,430 -0.32(-1.72%)
Jan 14, 2021 18.45 18.57 18.39 18.39 4,355 +0.20(+1.12%)
Jan 13, 2021 18.08 18.24 18.08 18.18 9,673 +0.04(+0.23%)
Jan 12, 2021 18.17 18.21 18.14 18.14 3,243 +0.02(+0.12%)
Jan 11, 2021 18.24 18.24 18.06 18.12 11,122 -0.20(-1.11%)
Jan 08, 2021 18.08 18.32 18.08 18.32 3,080 +0.63(+3.54%)
Jan 07, 2021 17.63 17.70 17.63 17.70 254 +0.17(+0.99%)
Jan 06, 2021 17.49 17.77 17.49 17.52 523,581 -0.32(-1.78%)
Jan 05, 2021 17.55 17.87 17.54 17.84 8,244 +0.54(+3.10%)
Jan 04, 2021 17.47 17.54 17.30 17.30 7,481 +0.10(+0.59%)
Dec 31, 2020 17.20 17.20 17.20 1,559 -0.00(-0.01%)
Dec 30, 2020 17.09 17.31 17.09 17.20 1,559 +0.41(+2.45%)
Dec 29, 2020 16.56 16.85 16.56 16.79 1,754 +0.40(+2.42%)
Dec 28, 2020 16.55 16.55 16.40 16.40 3,188 -0.15(-0.91%)
Dec 24, 2020 16.53 16.55 16.49 16.55 1,100 -0.06(-0.38%)
Dec 23, 2020 16.63 16.63 16.61 16.61 1,386 +0.19(+1.14%)
Dec 22, 2020 16.54 16.54 16.38 16.42 4,952 -0.14(-0.85%)
Dec 21, 2020 16.45 16.57 16.45 16.56 1,047 -0.10(-0.58%)
Dec 18, 2020 16.62 16.66 16.59 16.66 880 -0.06(-0.37%)
Dec 17, 2020 16.62 16.72 16.62 16.72 1,490 +0.16(+0.94%)
Dec 16, 2020 16.54 16.62 16.54 16.57 3,600 +0.16(+1.00%)
Dec 15, 2020 16.30 16.40 16.30 16.40 3,526 +0.04(+0.24%)
Dec 14, 2020 16.40 16.40 16.36 16.36 439 -0.19(-1.16%)
Dec 11, 2020 16.57 16.60 16.54 16.56 4,073 -0.12(-0.69%)
Dec 10, 2020 16.54 16.67 16.53 16.67 533 +0.17(+1.02%)
Dec 09, 2020 16.81 16.81 16.45 16.50 2,837 -0.17(-1.02%)
Dec 08, 2020 16.64 16.67 16.64 16.67 2,120 +0.08(+0.48%)
Dec 07, 2020 16.61 16.61 16.59 16.59 765 +0.04(+0.22%)
Dec 04, 2020 16.58 16.58 16.52 16.56 2,312 +0.25(+1.51%)
Dec 03, 2020 16.31 16.39 16.31 16.31 5,115 +0.17(+1.06%)
Dec 02, 2020 16.09 16.20 16.09 16.14 3,093 +0.04(+0.23%)
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.