Skip to main content

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

17.33 +0.05 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.55 15.62 15.51 15.62 1,929 +0.09(+0.58%)
Dec 30, 2019 15.64 15.64 15.53 15.53 3,766 -0.05(-0.32%)
Dec 27, 2019 15.63 15.63 15.58 15.58 113 -0.03(-0.17%)
Dec 26, 2019 15.52 15.61 15.52 15.61 1,346 +0.10(+0.65%)
Dec 24, 2019 15.53 15.53 15.51 15.51 680 -0.01(-0.09%)
Dec 23, 2019 15.53 15.53 15.48 15.52 2,312 +0.10(+0.65%)
Dec 20, 2019 15.41 15.42 15.41 15.42 341 -0.00(-0.03%)
Dec 19, 2019 15.44 15.44 15.43 15.43 130 +0.01(+0.09%)
Dec 18, 2019 15.41 15.46 15.37 15.41 5,393 +0.04(+0.23%)
Dec 17, 2019 15.35 15.38 15.35 15.38 536 +0.10(+0.63%)
Dec 16, 2019 15.31 15.36 15.28 15.28 744 +0.11(+0.69%)
Dec 13, 2019 15.19 15.19 15.17 15.18 797 +0.01(+0.09%)
Dec 12, 2019 15.19 15.21 15.16 15.16 350 +0.15(+1.02%)
Dec 11, 2019 14.98 15.01 14.92 15.01 1,275 +0.18(+1.24%)
Dec 10, 2019 14.87 14.87 14.83 14.83 201 -0.08(-0.53%)
Dec 09, 2019 14.85 14.90 14.85 14.90 449 +0.03(+0.21%)
Dec 06, 2019 14.84 14.93 14.81 14.87 5,123 +0.07(+0.44%)
Dec 05, 2019 14.76 14.84 14.76 14.81 1,605 +0.06(+0.44%)
Dec 04, 2019 14.71 14.81 14.71 14.74 27,704 +0.11(+0.73%)
Dec 03, 2019 14.64 14.64 14.64 14.64 1 +0.01(+0.09%)
Dec 02, 2019 14.57 14.62 14.56 14.62 1,124 +0.06(+0.39%)
Nov 29, 2019 14.63 14.63 14.57 14.57 113 -0.08(-0.57%)
Nov 27, 2019 14.64 14.65 14.64 14.65 797 +0.01(+0.04%)
Nov 26, 2019 14.64 14.64 14.64 14.64 110 -0.05(-0.31%)
Nov 25, 2019 14.71 14.71 14.68 14.69 1,379 +0.01(+0.09%)
Nov 22, 2019 14.66 14.68 14.66 14.68 227 -0.01(-0.09%)
Nov 21, 2019 14.67 14.69 14.67 14.69 3,459 +0.04(+0.30%)
Nov 20, 2019 14.65 14.65 14.65 14.65 46 +0.04(+0.30%)
Nov 19, 2019 14.60 14.60 14.60 14.60 2 -0.03(-0.18%)
Nov 18, 2019 14.70 14.70 14.63 14.63 114 -0.08(-0.57%)
Nov 15, 2019 14.70 14.71 14.69 14.71 2,960 +0.14(+0.94%)
Nov 14, 2019 14.64 14.64 14.57 14.57 727 -0.04(-0.30%)
Nov 13, 2019 14.62 14.62 14.62 14.62 0 -0.04(-0.30%)
Nov 12, 2019 14.72 14.72 14.66 14.66 5,712 -0.15(-1.04%)
Nov 11, 2019 14.88 14.90 14.82 14.82 806 +0.02(+0.12%)
Nov 08, 2019 14.80 14.80 14.80 14.80 227 -0.27(-1.78%)
Nov 07, 2019 15.13 15.13 15.07 15.07 17,016 +0.08(+0.56%)
Nov 06, 2019 15.05 15.05 14.98 14.98 1,206 -0.06(-0.38%)
Nov 05, 2019 15.08 15.08 15.04 15.04 1,571 +0.00(+0.03%)
Nov 04, 2019 15.18 15.18 15.04 15.04 13,787 -0.03(-0.22%)
Nov 01, 2019 15.08 15.08 15.02 15.07 1,024 +0.20(+1.37%)
Oct 31, 2019 14.87 14.87 14.87 14.87 6 -0.15(-0.97%)
Oct 30, 2019 14.82 15.01 14.81 15.01 1,269 +0.19(+1.25%)
Oct 29, 2019 14.85 14.85 14.81 14.83 438 -0.04(-0.24%)
Oct 28, 2019 14.91 14.91 14.86 14.86 1,844 +0.01(+0.05%)
Oct 25, 2019 14.85 14.85 14.85 14.85 2,277 +0.11(+0.75%)
Oct 24, 2019 14.77 14.77 14.72 14.74 3,043 +0.00(+0.02%)
Oct 23, 2019 14.74 14.74 14.74 14.74 1 +0.10(+0.70%)
Oct 22, 2019 14.54 14.70 14.54 14.64 356 +0.15(+1.02%)
Oct 21, 2019 14.41 14.49 14.41 14.49 785 +0.10(+0.67%)
Oct 18, 2019 14.34 14.43 14.34 14.39 2,846 +0.00(+0.01%)
Oct 17, 2019 14.39 14.39 14.39 14.39 1 +0.05(+0.33%)
Oct 16, 2019 14.14 14.34 14.14 14.34 1,433 +0.13(+0.93%)
Oct 15, 2019 14.19 14.21 14.19 14.21 679 +0.02(+0.12%)
Oct 14, 2019 14.19 14.19 14.19 14.19 120 -0.09(-0.63%)
Oct 11, 2019 14.25 14.36 14.23 14.28 13,207 +0.18(+1.30%)
Oct 10, 2019 14.08 14.10 14.03 14.10 825 +0.10(+0.69%)
Oct 09, 2019 13.95 14.00 13.95 14.00 313 +0.06(+0.40%)
Oct 08, 2019 13.95 13.95 13.95 13.95 12 -0.03(-0.18%)
Oct 07, 2019 14.00 14.00 13.97 13.97 513 -0.16(-1.12%)
Oct 04, 2019 14.13 14.13 14.13 14.13 113 +0.13(+0.94%)
Oct 03, 2019 14.01 14.01 13.99 14.00 1,163 +0.11(+0.76%)
Oct 02, 2019 13.89 13.89 13.89 13.89 25 -0.07(-0.50%)
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.