Skip to main content

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

17.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 16.20 16.20 16.14 16.14 2,312 -0.15(-0.93%)
Oct 28, 2021 16.20 16.29 16.17 16.29 1,751 -0.11(-0.69%)
Oct 27, 2021 16.43 16.43 16.40 16.40 1,267 -0.12(-0.71%)
Oct 26, 2021 16.52 16.52 16.52 16.52 0 +0.07(+0.40%)
Oct 25, 2021 16.45 16.45 16.45 16.45 5 +0.21(+1.31%)
Oct 22, 2021 16.30 16.30 16.15 16.24 6,001 -0.09(-0.57%)
Oct 21, 2021 16.33 16.33 16.33 16.33 176 -0.10(-0.59%)
Oct 20, 2021 16.37 16.43 16.37 16.43 109 -0.07(-0.41%)
Oct 19, 2021 16.43 16.50 16.43 16.50 692 +0.14(+0.88%)
Oct 18, 2021 16.31 16.35 16.31 16.35 1,133 +0.07(+0.43%)
Oct 15, 2021 16.28 16.28 16.28 16.28 109 +0.18(+1.12%)
Oct 14, 2021 16.05 16.10 16.05 16.10 1,062 +0.14(+0.86%)
Oct 13, 2021 15.96 15.96 15.96 15.96 18 +0.16(+1.04%)
Oct 12, 2021 15.80 15.80 15.80 15.80 13 -0.01(-0.08%)
Oct 11, 2021 15.87 15.87 15.81 15.81 539 -0.02(-0.10%)
Oct 08, 2021 15.76 15.83 15.76 15.83 711 -0.07(-0.42%)
Oct 07, 2021 15.85 15.89 15.85 15.89 132 +0.21(+1.36%)
Oct 06, 2021 15.65 15.68 15.65 15.68 436 -0.22(-1.37%)
Oct 05, 2021 15.90 15.90 15.90 15.90 45 +0.18(+1.13%)
Oct 04, 2021 15.76 15.77 15.72 15.72 1,187 -0.23(-1.42%)
Oct 01, 2021 15.94 15.94 15.94 15.94 214 -0.00(-0.01%)
Sep 30, 2021 15.95 15.95 15.95 15.95 30 +0.11(+0.68%)
Sep 29, 2021 15.84 15.84 15.84 15.84 1 -0.05(-0.32%)
Sep 28, 2021 15.89 15.89 15.89 15.89 27 -0.32(-1.97%)
Sep 27, 2021 16.15 16.21 16.15 16.21 406 +0.03(+0.20%)
Sep 24, 2021 16.18 16.18 16.18 16.18 0 -0.20(-1.20%)
Sep 23, 2021 16.38 16.39 16.37 16.37 833 +0.10(+0.63%)
Sep 22, 2021 16.17 16.27 16.17 16.27 2,606 +0.19(+1.20%)
Sep 21, 2021 16.08 16.08 16.08 16.08 3 +0.10(+0.63%)
Sep 20, 2021 16.17 16.17 15.85 15.98 3,752 -0.48(-2.94%)
Sep 17, 2021 16.40 16.50 16.40 16.46 3,792 +0.01(+0.06%)
Sep 16, 2021 16.41 16.45 16.41 16.45 277 -0.23(-1.39%)
Sep 15, 2021 16.64 16.68 16.64 16.68 220 -0.07(-0.43%)
Sep 14, 2021 16.80 16.80 16.75 16.75 1,207 -0.14(-0.82%)
Sep 13, 2021 16.87 16.91 16.87 16.89 1,008 -0.07(-0.43%)
Sep 10, 2021 16.97 16.97 16.97 16.97 109 -0.05(-0.27%)
Sep 09, 2021 17.01 17.01 17.01 17.01 96 -0.11(-0.62%)
Sep 08, 2021 17.09 17.12 17.09 17.12 253 -0.36(-2.05%)
Sep 07, 2021 17.32 17.52 17.32 17.48 1,640 +0.22(+1.27%)
Sep 03, 2021 17.23 17.26 17.23 17.26 164 +0.09(+0.51%)
Sep 02, 2021 17.29 17.29 17.17 17.17 790 -0.15(-0.88%)
Sep 01, 2021 17.26 17.32 17.26 17.32 741 +0.22(+1.29%)
Aug 31, 2021 16.98 17.10 16.98 17.10 821 +0.40(+2.37%)
Aug 30, 2021 16.71 16.71 16.71 16.71 82 +0.03(+0.19%)
Aug 27, 2021 16.64 16.68 16.64 16.68 664 +0.18(+1.07%)
Aug 26, 2021 16.50 16.50 16.50 16.50 116 -0.20(-1.18%)
Aug 25, 2021 16.70 16.70 16.70 16.70 65 +0.04(+0.22%)
Aug 24, 2021 16.39 16.66 16.39 16.66 268 +0.59(+3.65%)
Aug 23, 2021 16.05 16.08 16.05 16.08 824 +0.39(+2.46%)
Aug 20, 2021 15.69 15.70 15.67 15.69 1,119 -0.01(-0.04%)
Aug 19, 2021 15.74 15.74 15.64 15.70 2,126 -0.39(-2.43%)
Aug 18, 2021 16.21 16.21 16.09 16.09 482 +0.14(+0.86%)
Aug 17, 2021 16.03 16.09 15.95 15.95 1,302 -0.42(-2.58%)
Aug 16, 2021 16.37 16.37 16.37 16.37 752 -0.31(-1.87%)
Aug 13, 2021 16.72 16.74 16.62 16.68 7,790 -0.11(-0.68%)
Aug 12, 2021 16.83 16.83 16.80 16.80 338 -0.21(-1.25%)
Aug 11, 2021 16.95 17.01 16.95 17.01 259 -0.06(-0.32%)
Aug 10, 2021 17.02 17.06 17.02 17.06 594 -0.01(-0.04%)
Aug 09, 2021 17.07 17.07 17.07 17.07 54 +0.19(+1.13%)
Aug 06, 2021 16.88 16.88 16.88 16.88 109 -0.24(-1.37%)
Aug 05, 2021 17.11 17.11 17.11 17.11 9 -0.04(-0.21%)
Aug 04, 2021 17.12 17.15 17.12 17.15 797 +0.20(+1.17%)
Aug 03, 2021 16.89 16.96 16.89 16.95 944 +0.03(+0.19%)
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.