Skip to main content

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

16.83 -0.03 (-0.15%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 15.15 15.15 15.05 15.05 20,347 -0.04(-0.29%)
Jan 30, 2024 15.09 15.09 15.09 15.09 6 +0.00(+0.00%)
Jan 29, 2024 15.07 15.09 15.07 15.09 212 +0.15(+0.99%)
Jan 26, 2024 14.90 14.94 14.90 14.94 298 +0.09(+0.60%)
Jan 25, 2024 14.79 14.85 14.79 14.85 927 -0.04(-0.27%)
Jan 24, 2024 14.91 14.91 14.89 14.89 572 +0.17(+1.13%)
Jan 23, 2024 14.73 14.73 14.73 14.73 4 -0.13(-0.84%)
Jan 22, 2024 14.85 14.85 14.85 14.85 39 +0.03(+0.22%)
Jan 19, 2024 14.75 14.82 14.73 14.82 2,026 +0.21(+1.45%)
Jan 18, 2024 14.58 14.61 14.58 14.61 402 +0.09(+0.61%)
Jan 17, 2024 14.52 14.52 14.52 14.52 84 -0.17(-1.14%)
Jan 16, 2024 14.71 14.71 14.69 14.69 565 -0.24(-1.62%)
Jan 12, 2024 14.93 14.93 14.93 14.93 384 +0.13(+0.90%)
Jan 11, 2024 14.79 14.79 14.79 14.79 0 +0.09(+0.59%)
Jan 10, 2024 14.71 14.71 14.71 14.71 8 -0.02(-0.12%)
Jan 09, 2024 14.72 14.72 14.72 14.72 1 -0.19(-1.29%)
Jan 08, 2024 14.87 14.92 14.83 14.92 21,714 +0.02(+0.17%)
Jan 05, 2024 14.83 14.93 14.83 14.89 429 +0.12(+0.84%)
Jan 04, 2024 14.71 14.77 14.71 14.77 215 +0.11(+0.76%)
Jan 03, 2024 14.66 14.66 14.66 14.66 16 -0.06(-0.44%)
Jan 02, 2024 14.74 14.79 14.72 14.72 1,224 -0.20(-1.31%)
Dec 29, 2023 14.92 14.92 14.92 14.92 101 +0.02(+0.12%)
Dec 28, 2023 14.89 14.91 14.85 14.90 1,294 +0.03(+0.22%)
Dec 27, 2023 14.86 14.87 14.86 14.87 1,538 +0.01(+0.06%)
Dec 26, 2023 14.90 14.91 14.82 14.86 914 +0.09(+0.60%)
Dec 22, 2023 14.83 14.83 14.77 14.77 21,141 -0.02(-0.13%)
Dec 21, 2023 14.76 14.79 14.76 14.79 20,334 +0.26(+1.82%)
Dec 20, 2023 14.71 14.71 14.52 14.52 653 -0.23(-1.59%)
Dec 19, 2023 14.76 14.76 14.75 14.76 4,166 +0.10(+0.71%)
Dec 18, 2023 14.66 14.66 14.61 14.66 617 +0.06(+0.41%)
Dec 15, 2023 14.64 14.64 14.60 14.60 243 -0.11(-0.77%)
Dec 14, 2023 14.66 14.71 14.66 14.71 691 +0.19(+1.34%)
Dec 13, 2023 14.22 14.52 14.22 14.52 152 +0.24(+1.71%)
Dec 12, 2023 14.27 14.27 14.27 14.27 111 -0.03(-0.21%)
Dec 11, 2023 14.27 14.30 14.27 14.30 5,157 +0.01(+0.07%)
Dec 08, 2023 14.30 14.35 14.25 14.29 508 -0.00(-0.00%)
Dec 07, 2023 14.26 14.29 14.26 14.29 367 +0.12(+0.87%)
Dec 06, 2023 14.25 14.25 14.17 14.17 707 -0.03(-0.21%)
Dec 05, 2023 14.16 14.20 14.16 14.20 636 -0.04(-0.27%)
Dec 04, 2023 14.30 14.30 14.20 14.24 612 -0.10(-0.69%)
Dec 01, 2023 14.28 14.34 14.28 14.34 634 +0.18(+1.29%)
Nov 30, 2023 14.14 14.15 14.11 14.15 406 +0.04(+0.28%)
Nov 29, 2023 14.13 14.14 14.11 14.11 1,673 +0.03(+0.25%)
Nov 28, 2023 14.03 14.08 14.03 14.08 430 +0.15(+1.09%)
Nov 27, 2023 13.86 13.93 13.86 13.93 1,469 -0.00(-0.04%)
Nov 24, 2023 13.93 13.93 13.93 13.93 101 +0.02(+0.14%)
Nov 22, 2023 13.91 13.91 13.91 13.91 101 -0.06(-0.46%)
Nov 21, 2023 14.02 14.02 13.98 13.98 406 -0.09(-0.66%)
Nov 20, 2023 13.99 14.07 13.99 14.07 265 +0.18(+1.32%)
Nov 17, 2023 13.89 13.89 13.89 13.89 113 +0.05(+0.38%)
Nov 16, 2023 13.83 13.83 13.83 13.83 308 -0.04(-0.29%)
Nov 15, 2023 13.90 13.90 13.85 13.87 2,007 -0.12(-0.84%)
Nov 14, 2023 13.99 13.99 13.99 13.99 0 +0.43(+3.18%)
Nov 13, 2023 13.56 13.56 13.56 13.56 1 -0.06(-0.46%)
Nov 10, 2023 13.63 13.63 13.62 13.62 306 +0.07(+0.55%)
Nov 09, 2023 13.55 13.55 13.55 13.55 0 -0.05(-0.35%)
Nov 08, 2023 13.60 13.60 13.60 13.60 1 -0.11(-0.80%)
Nov 07, 2023 13.71 13.71 13.71 13.71 2 -0.05(-0.40%)
Nov 06, 2023 13.76 13.76 13.76 13.76 69 +0.28(+2.06%)
Nov 03, 2023 13.48 13.48 13.48 13.48 101 +0.21(+1.57%)
Nov 02, 2023 13.27 13.27 13.27 13.27 0 +0.36(+2.81%)
Nov 01, 2023 12.91 12.91 12.91 12.91 128 +0.11(+0.82%)
Oct 31, 2023 12.81 12.81 12.81 12.81 1,219 -0.23(-1.78%)
Oct 30, 2023 13.01 13.08 13.01 13.04 312 +0.23(+1.82%)
Oct 27, 2023 12.80 12.80 12.80 12.80 101 -0.05(-0.41%)
Oct 26, 2023 12.89 12.89 12.86 12.86 720 -0.10(-0.79%)
Oct 25, 2023 12.96 12.96 12.96 12.96 1 -0.30(-2.23%)
Oct 24, 2023 13.24 13.25 13.24 13.25 171 +0.20(+1.50%)
Oct 23, 2023 13.06 13.06 13.06 13.06 72 -0.02(-0.18%)
Oct 20, 2023 13.08 13.08 13.08 13.08 342 -0.21(-1.59%)
Oct 19, 2023 13.29 13.29 13.29 13.29 0 -0.04(-0.30%)
Oct 18, 2023 13.33 13.33 13.33 13.33 0 -0.28(-2.02%)
Oct 17, 2023 13.61 13.61 13.61 13.61 25 -0.12(-0.89%)
Oct 16, 2023 13.73 13.73 13.73 13.73 15 +0.13(+0.97%)
Oct 13, 2023 13.60 13.60 13.60 13.60 101 -0.08(-0.61%)
Oct 12, 2023 13.72 13.72 13.65 13.68 8,333 -0.10(-0.71%)
Oct 11, 2023 13.78 13.78 13.78 13.78 0 -0.01(-0.09%)
Oct 10, 2023 13.82 13.82 13.77 13.79 28,281 +0.13(+0.92%)
Oct 09, 2023 13.67 13.67 13.67 13.67 1 -0.11(-0.79%)
Oct 06, 2023 13.78 13.78 13.78 13.78 101 +0.18(+1.30%)
Oct 05, 2023 13.60 13.60 13.60 13.60 0 +0.01(+0.05%)
Oct 04, 2023 13.59 13.59 13.59 13.59 0 -0.08(-0.59%)
Oct 03, 2023 13.67 13.67 13.67 13.67 8 -0.14(-1.02%)
Oct 02, 2023 13.84 13.84 13.79 13.81 3,849 +0.06(+0.41%)
Sep 29, 2023 13.76 13.76 13.76 13.76 101 -0.01(-0.07%)
Sep 28, 2023 13.76 13.77 13.69 13.77 4,504 +0.03(+0.25%)
Sep 27, 2023 13.80 13.80 13.73 13.73 203 +0.05(+0.35%)
Sep 26, 2023 13.63 13.72 13.59 13.68 33,951 -0.09(-0.64%)
Sep 25, 2023 13.79 13.77 13.77 13.77 279 -0.06(-0.46%)
Sep 22, 2023 13.83 13.83 13.83 13.83 101 +0.08(+0.58%)
Sep 21, 2023 13.80 13.80 13.75 13.75 420 -0.16(-1.13%)
Sep 20, 2023 13.91 13.91 13.91 13.91 44 +0.03(+0.20%)
Sep 19, 2023 13.88 13.88 13.88 13.88 63 -0.11(-0.77%)
Sep 18, 2023 13.92 13.99 13.92 13.99 787 -0.05(-0.38%)
Sep 15, 2023 14.03 14.05 14.03 14.05 117 -0.13(-0.93%)
Sep 14, 2023 14.10 14.18 14.09 14.18 6,722 +0.21(+1.53%)
Sep 13, 2023 13.98 13.98 13.96 13.96 117 -0.05(-0.38%)
Sep 12, 2023 14.02 14.02 14.02 14.02 0 -0.12(-0.83%)
Sep 11, 2023 14.13 14.13 14.13 14.13 271 +0.09(+0.66%)
Sep 08, 2023 13.98 14.04 13.98 14.04 112 +0.08(+0.57%)
Sep 07, 2023 14.00 14.00 13.93 13.96 1,830 -0.07(-0.47%)
Sep 06, 2023 14.08 14.08 14.03 14.03 115 -0.10(-0.72%)
Sep 05, 2023 14.17 14.17 14.13 14.13 117 -0.01(-0.10%)
Sep 01, 2023 14.14 14.14 14.14 14.14 0 +0.12(+0.85%)
Aug 31, 2023 14.15 14.15 13.99 14.02 3,306 -0.17(-1.18%)
Aug 30, 2023 14.19 14.19 14.19 14.19 104 -0.03(-0.24%)
Aug 29, 2023 14.13 14.23 14.13 14.23 1,736 +0.10(+0.71%)
Aug 28, 2023 14.15 14.15 14.09 14.13 15,148 +0.11(+0.81%)
Aug 25, 2023 14.05 14.05 13.99 14.01 735 +0.00(+0.01%)
Aug 24, 2023 14.07 14.07 14.01 14.01 542 +0.00(+0.00%)
Aug 23, 2023 13.95 14.01 13.95 14.01 159 +0.15(+1.06%)
Aug 22, 2023 13.85 13.86 13.85 13.86 11,738 +0.06(+0.43%)
Aug 21, 2023 13.81 13.81 13.81 13.81 24 +0.15(+1.06%)
Aug 18, 2023 13.68 13.72 13.62 13.66 26,106 -0.02(-0.18%)
Aug 17, 2023 13.68 13.68 13.68 13.68 69 +0.03(+0.25%)
Aug 16, 2023 13.65 13.65 13.65 13.65 129 -0.04(-0.29%)
Aug 15, 2023 13.77 13.77 13.69 13.69 600 -0.14(-0.99%)
Aug 14, 2023 13.83 13.83 13.83 13.83 117 -0.08(-0.60%)
Aug 11, 2023 13.91 13.91 13.91 13.91 0 -0.03(-0.21%)
Aug 10, 2023 13.92 13.94 13.92 13.94 410 -0.07(-0.49%)
Aug 09, 2023 14.01 14.01 14.01 14.01 0 +0.14(+1.02%)
Aug 08, 2023 13.82 13.86 13.82 13.86 4,923 -0.18(-1.28%)
Aug 07, 2023 14.05 14.05 14.05 14.05 2 +0.00(+0.00%)
Aug 04, 2023 14.05 14.05 14.05 14.05 0 +0.05(+0.38%)
Aug 03, 2023 13.99 13.99 13.99 13.99 15 -0.03(-0.20%)
Aug 02, 2023 14.07 14.07 14.02 14.02 562 -0.18(-1.25%)
Aug 01, 2023 14.24 14.24 14.20 14.20 431 -0.22(-1.50%)
Jul 31, 2023 14.41 14.41 14.41 14.41 53 +0.11(+0.77%)
Jul 28, 2023 14.30 14.30 14.30 14.30 102 +0.24(+1.74%)
Jul 27, 2023 14.12 14.12 14.06 14.06 252 -0.29(-2.01%)
Jul 26, 2023 14.24 14.38 14.24 14.35 972 +0.07(+0.48%)
Jul 25, 2023 14.17 14.31 14.17 14.28 12,061 +0.19(+1.31%)
Jul 24, 2023 14.09 14.09 14.09 14.09 5 +0.11(+0.77%)
Jul 21, 2023 13.99 13.99 13.99 13.99 102 +0.03(+0.24%)
Jul 20, 2023 13.95 13.95 13.95 13.95 95 -0.03(-0.24%)
Jul 19, 2023 13.99 13.99 13.99 13.99 68 +0.10(+0.70%)
Jul 18, 2023 13.97 13.97 13.89 13.89 266 -0.04(-0.32%)
Jul 17, 2023 13.87 13.93 13.85 13.93 1,770 +0.08(+0.56%)
Jul 14, 2023 13.89 13.90 13.83 13.86 1,353 -0.02(-0.16%)
Jul 13, 2023 13.83 13.90 13.83 13.88 427 +0.11(+0.76%)
Jul 12, 2023 13.75 13.83 13.75 13.77 447 +0.11(+0.82%)
Jul 11, 2023 13.51 13.66 13.51 13.66 32,666 +0.17(+1.23%)
Jul 10, 2023 13.45 13.49 13.44 13.49 1,768 -0.02(-0.18%)
Jul 07, 2023 13.52 13.52 13.52 13.52 494 +0.18(+1.31%)
Jul 06, 2023 13.38 13.38 13.30 13.34 521 -0.19(-1.44%)
Jul 05, 2023 13.60 13.60 13.51 13.54 5,098 +0.02(+0.14%)
Jul 03, 2023 13.50 13.52 13.50 13.52 410 +0.19(+1.39%)
Jun 30, 2023 13.29 13.37 13.28 13.33 747 +0.09(+0.70%)
Jun 29, 2023 13.25 13.25 13.24 13.24 140 +0.02(+0.18%)
Jun 28, 2023 13.20 13.24 13.18 13.22 1,743 -0.08(-0.59%)
Jun 27, 2023 13.28 13.29 13.28 13.29 206 +0.02(+0.15%)
Jun 26, 2023 13.33 13.33 13.23 13.27 7,975 +0.07(+0.51%)
Jun 23, 2023 13.17 13.21 13.17 13.21 738 -0.17(-1.23%)
Jun 22, 2023 13.37 13.37 13.37 13.37 92 -0.08(-0.58%)
Jun 21, 2023 13.45 13.45 13.45 13.45 2 +0.05(+0.34%)
Jun 20, 2023 13.40 13.40 13.40 13.40 15 -0.13(-0.93%)
Jun 16, 2023 13.53 13.53 13.53 13.53 104 -0.05(-0.37%)
Jun 15, 2023 13.58 13.58 13.58 13.58 42 +0.75(+5.83%)
May 08, 2023 12.83 12.83 12.83 12.83 9 +0.03(+0.22%)
May 05, 2023 12.80 12.80 12.80 12.80 0 +0.13(+1.00%)
May 04, 2023 12.68 12.68 12.68 12.68 0 +0.02(+0.17%)
May 03, 2023 12.68 12.68 12.66 12.66 521 -0.01(-0.11%)
May 02, 2023 12.67 12.67 12.67 12.67 1 -0.12(-0.97%)
May 01, 2023 12.79 12.79 12.79 12.79 0 -0.03(-0.22%)
Apr 28, 2023 12.82 12.82 12.82 12.82 104 -0.00(-0.01%)
Apr 27, 2023 12.82 12.82 12.82 12.82 11 +0.12(+0.98%)
Apr 26, 2023 12.70 12.70 12.70 12.70 4 +0.04(+0.34%)
Apr 25, 2023 12.74 12.74 12.66 12.66 3,804 -0.17(-1.31%)
Apr 24, 2023 12.82 12.82 12.82 12.82 0 +0.07(+0.53%)
Apr 21, 2023 12.76 12.76 12.76 12.76 0 -0.14(-1.10%)
Apr 20, 2023 12.90 12.90 12.90 12.90 0 -0.03(-0.24%)
Apr 19, 2023 12.93 12.93 12.93 12.93 20 -0.10(-0.76%)
Apr 18, 2023 13.05 13.05 12.98 13.03 1,145 -0.04(-0.28%)
Apr 17, 2023 13.06 13.06 13.06 13.06 34 +0.02(+0.16%)
Apr 14, 2023 13.03 13.04 13.03 13.04 229 -0.03(-0.22%)
Apr 13, 2023 13.00 13.07 13.00 13.07 417 +0.13(+1.00%)
Apr 12, 2023 12.94 12.94 12.94 12.94 2 +0.01(+0.11%)
Apr 11, 2023 12.93 12.93 12.93 12.93 4 +0.17(+1.31%)
Apr 10, 2023 12.71 12.76 12.71 12.76 538 +0.14(+1.15%)
Apr 06, 2023 12.62 12.62 12.62 12.62 0 +0.03(+0.26%)
Apr 05, 2023 12.58 12.58 12.58 12.58 0 -0.10(-0.83%)
Apr 04, 2023 12.69 12.69 12.69 12.69 0 +0.03(+0.27%)
Apr 03, 2023 12.66 12.66 12.66 12.66 74 +0.04(+0.30%)
Mar 31, 2023 12.62 12.62 12.62 12.62 104 -0.03(-0.27%)
Mar 30, 2023 12.65 12.65 12.65 12.65 5 +0.08(+0.62%)
Mar 29, 2023 12.57 12.57 12.57 12.57 0 +0.18(+1.42%)
Mar 28, 2023 12.40 12.40 12.40 12.40 6 +0.03(+0.27%)
Mar 27, 2023 12.36 12.36 12.36 12.36 118 -0.01(-0.09%)
Mar 24, 2023 12.37 12.37 12.37 12.37 236 -0.01(-0.08%)
Mar 23, 2023 12.38 12.38 12.38 12.38 1 +0.02(+0.19%)
Mar 22, 2023 12.36 12.36 12.36 12.36 40 +0.04(+0.36%)
Mar 21, 2023 12.32 12.32 12.32 12.32 0 +0.01(+0.09%)
Mar 20, 2023 12.30 12.30 12.30 12.30 30 +0.01(+0.09%)
Mar 17, 2023 12.29 12.29 12.29 12.29 105 -0.11(-0.91%)
Mar 16, 2023 12.41 12.41 12.41 12.41 0 +0.15(+1.21%)
Mar 15, 2023 12.26 12.26 12.26 12.26 0 -0.20(-1.57%)
Mar 14, 2023 12.45 12.45 12.45 12.45 87 -0.13(-1.07%)
Mar 13, 2023 12.57 12.64 12.57 12.59 1,610 -0.11(-0.87%)
Mar 10, 2023 12.70 12.70 12.70 12.70 105 -0.08(-0.61%)
Mar 09, 2023 12.92 12.92 12.78 12.78 1,730 -0.14(-1.09%)
Mar 08, 2023 12.92 12.92 12.92 12.92 0 +0.11(+0.82%)
Mar 07, 2023 12.80 12.81 12.80 12.81 105 -0.18(-1.38%)
Mar 06, 2023 12.99 12.99 12.99 12.99 105 +0.10(+0.80%)
Mar 03, 2023 12.89 12.89 12.89 12.89 0 +0.14(+1.12%)
Mar 02, 2023 12.75 12.75 12.75 12.75 33 +0.01(+0.10%)
Mar 01, 2023 12.73 12.73 12.73 12.73 1 +0.13(+1.06%)
Feb 28, 2023 12.65 12.65 12.60 12.60 165 -0.02(-0.15%)
Feb 27, 2023 12.62 12.62 12.62 12.62 0 +0.06(+0.44%)
Feb 24, 2023 12.56 12.56 12.56 12.56 105 -0.18(-1.44%)
Feb 23, 2023 12.75 12.75 12.75 12.75 30 +0.05(+0.41%)
Feb 22, 2023 12.69 12.69 12.69 12.69 82 -0.06(-0.44%)
Feb 21, 2023 12.75 12.75 12.72 12.75 3,835 -0.14(-1.08%)
Feb 17, 2023 12.89 12.89 12.89 12.89 105 -0.04(-0.33%)
Feb 16, 2023 12.88 12.93 12.88 12.93 210 -0.05(-0.37%)
Feb 15, 2023 12.98 12.98 12.98 12.98 2 +0.05(+0.41%)
Feb 14, 2023 12.91 12.93 12.91 12.93 105 +0.03(+0.21%)
Feb 13, 2023 12.92 12.92 12.90 12.90 115 +0.09(+0.72%)
Feb 10, 2023 12.81 12.82 12.78 12.81 1,111 +0.07(+0.59%)
Feb 09, 2023 12.79 12.79 12.73 12.73 1,100 -0.12(-0.95%)
Feb 08, 2023 12.83 12.86 12.79 12.86 901 -0.02(-0.16%)
Feb 07, 2023 12.86 12.88 12.81 12.88 13,162 -0.08(-0.61%)
Feb 06, 2023 12.96 12.96 12.96 12.96 36 -0.09(-0.69%)
Feb 03, 2023 13.07 13.11 13.05 13.05 1,449 -0.07(-0.50%)
Feb 02, 2023 13.18 13.18 13.11 13.11 229 -0.11(-0.80%)
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.