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 (%)
Dec 31, 2021 16.29 16.29 16.24 16.24 3,949 -0.02(-0.10%)
Dec 30, 2021 16.22 16.26 16.22 16.26 4,006 +0.12(+0.74%)
Dec 29, 2021 16.14 16.14 16.14 16.14 52 +0.01(+0.06%)
Dec 28, 2021 16.21 16.21 16.12 16.13 7,281 -0.06(-0.36%)
Dec 27, 2021 16.18 16.19 16.18 16.19 1,841 +0.03(+0.18%)
Dec 23, 2021 16.17 16.17 16.16 16.16 715 +0.10(+0.60%)
Dec 22, 2021 16.00 16.06 16.00 16.06 658 +0.15(+0.93%)
Dec 21, 2021 15.86 15.92 15.86 15.92 762 +0.25(+1.59%)
Dec 20, 2021 15.68 15.69 15.56 15.67 5,348 -0.21(-1.30%)
Dec 17, 2021 15.90 15.99 15.87 15.87 3,462 -0.21(-1.30%)
Dec 16, 2021 16.08 16.08 16.08 16.08 32 +0.15(+0.95%)
Dec 15, 2021 15.78 15.93 15.78 15.93 115 -0.05(-0.31%)
Dec 14, 2021 15.91 15.98 15.91 15.98 431 -0.03(-0.21%)
Dec 13, 2021 16.16 16.16 15.97 16.01 3,062 -0.25(-1.54%)
Dec 10, 2021 16.23 16.30 16.23 16.26 609 +0.02(+0.15%)
Dec 09, 2021 16.30 16.30 16.24 16.24 1,752 -0.12(-0.72%)
Dec 08, 2021 16.36 16.36 16.36 16.36 153 +0.13(+0.81%)
Dec 07, 2021 16.26 16.26 16.19 16.23 304 +0.24(+1.50%)
Dec 06, 2021 16.00 16.01 15.99 15.99 3,070 +0.04(+0.27%)
Dec 03, 2021 15.94 15.94 15.94 15.94 108 -0.17(-1.05%)
Dec 02, 2021 16.11 16.11 16.11 16.11 16 +0.20(+1.28%)
Dec 01, 2021 15.91 15.91 15.91 15.91 0 +0.04(+0.27%)
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%)
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.