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 (%)
Aug 31, 2022 14.02 14.05 13.90 13.90 9,198 -0.07(-0.53%)
Aug 30, 2022 14.01 14.01 13.98 13.98 757 -0.06(-0.40%)
Aug 29, 2022 14.03 14.09 14.01 14.03 3,639 +0.03(+0.20%)
Aug 26, 2022 14.26 14.26 14.01 14.01 3,999 -0.21(-1.50%)
Aug 25, 2022 14.15 14.22 14.15 14.22 492 +0.04(+0.31%)
Aug 24, 2022 14.10 14.17 14.10 14.17 863 +0.10(+0.74%)
Aug 23, 2022 14.08 14.12 14.07 14.07 1,347 +0.05(+0.33%)
Aug 22, 2022 14.11 14.11 14.02 14.02 2,484 -0.17(-1.19%)
Aug 19, 2022 14.20 14.20 14.19 14.19 1,620 -0.16(-1.08%)
Aug 18, 2022 14.34 14.35 14.34 14.35 444 -0.06(-0.39%)
Aug 17, 2022 14.39 14.40 14.39 14.40 431 -0.01(-0.06%)
Aug 16, 2022 14.46 14.46 14.38 14.41 25,271 +0.05(+0.31%)
Aug 15, 2022 14.37 14.37 14.37 14.37 1 -0.11(-0.78%)
Aug 12, 2022 14.48 14.48 14.48 14.48 0 +0.18(+1.22%)
Aug 11, 2022 14.31 14.31 14.31 14.31 6 -0.01(-0.08%)
Aug 10, 2022 14.27 14.32 14.27 14.32 539 +0.28(+2.03%)
Aug 09, 2022 14.08 14.10 14.03 14.03 1,511 +0.05(+0.33%)
Aug 08, 2022 13.99 13.99 13.99 13.99 85 +0.09(+0.63%)
Aug 05, 2022 13.90 13.90 13.90 13.90 0 +0.04(+0.32%)
Aug 04, 2022 13.85 13.85 13.85 13.85 0 -0.04(-0.28%)
Aug 03, 2022 13.89 13.89 13.89 13.89 49 +0.06(+0.46%)
Aug 02, 2022 13.83 13.83 13.83 13.83 0 -0.02(-0.13%)
Aug 01, 2022 13.85 13.85 13.85 13.85 5 -0.04(-0.26%)
Jul 29, 2022 13.88 13.88 13.88 13.88 0 +0.10(+0.76%)
Jul 28, 2022 13.78 13.78 13.78 13.78 84 +0.10(+0.73%)
Jul 27, 2022 13.68 13.68 13.68 13.68 0 +0.33(+2.44%)
Jul 26, 2022 13.36 13.36 13.35 13.35 1,619 -0.07(-0.51%)
Jul 25, 2022 13.42 13.42 13.42 13.42 1 -0.01(-0.04%)
Jul 22, 2022 13.43 13.43 13.43 13.43 107 -0.07(-0.49%)
Jul 21, 2022 13.39 13.50 13.39 13.49 238 +0.22(+1.65%)
Jul 20, 2022 13.27 13.27 13.27 13.27 218 +0.00(+0.02%)
Jul 19, 2022 13.28 13.28 13.25 13.27 818 +0.28(+2.12%)
Jul 18, 2022 13.09 13.09 13.00 13.00 3,673 +0.12(+0.93%)
Jul 15, 2022 12.88 12.88 12.84 12.88 1,309 +0.07(+0.54%)
Jul 14, 2022 12.81 12.81 12.81 12.81 87 -0.07(-0.51%)
Jul 13, 2022 12.87 12.87 12.87 12.87 0 -0.05(-0.40%)
Jul 12, 2022 12.92 12.92 12.92 12.92 1 -0.06(-0.43%)
Jul 11, 2022 12.95 12.98 12.95 12.98 218 -0.15(-1.15%)
Jul 08, 2022 13.12 13.13 13.12 13.13 261 +0.03(+0.24%)
Jul 07, 2022 13.07 13.11 13.07 13.10 5,813 +0.22(+1.68%)
Jul 06, 2022 12.82 12.88 12.82 12.88 1,229 +0.05(+0.39%)
Jul 05, 2022 12.76 12.84 12.76 12.83 4,113 -0.14(-1.06%)
Jul 01, 2022 12.83 12.97 12.83 12.97 514 -0.08(-0.64%)
Jun 30, 2022 13.05 13.05 13.05 13.05 92 -0.12(-0.95%)
Jun 29, 2022 13.18 13.18 13.18 13.18 0 +0.04(+0.28%)
Jun 28, 2022 13.14 13.14 13.14 13.14 50 -0.05(-0.39%)
Jun 27, 2022 13.19 13.19 13.19 13.19 109 -0.05(-0.37%)
Jun 24, 2022 13.16 13.24 13.15 13.24 1,978 +0.19(+1.44%)
Jun 23, 2022 12.95 13.05 12.95 13.05 9,689 -0.01(-0.07%)
Jun 22, 2022 13.04 13.13 13.04 13.06 551 -0.31(-2.29%)
Jun 21, 2022 13.36 13.38 13.36 13.37 13,813 +0.16(+1.24%)
Jun 17, 2022 13.19 13.20 13.19 13.20 306 +0.00(+0.01%)
Jun 16, 2022 13.20 13.20 13.20 13.20 3 -0.46(-3.37%)
Jun 15, 2022 13.66 13.66 13.66 13.66 0 +0.15(+1.13%)
Jun 14, 2022 13.49 13.51 13.49 13.51 232 +0.11(+0.85%)
Jun 13, 2022 13.44 13.45 13.36 13.39 3,720 -0.37(-2.68%)
Jun 10, 2022 13.87 13.87 13.76 13.76 2,593 -0.20(-1.45%)
Jun 09, 2022 14.10 14.10 13.96 13.96 544 -0.16(-1.11%)
Jun 08, 2022 14.14 14.14 14.12 14.12 581 -0.21(-1.47%)
Jun 07, 2022 14.20 14.33 14.20 14.33 878 +0.00(+0.00%)
Jun 06, 2022 14.44 14.44 14.33 14.33 1,535 +0.06(+0.39%)
Jun 03, 2022 14.34 14.34 14.24 14.28 761 -0.30(-2.08%)
Jun 02, 2022 14.41 14.58 14.41 14.58 2,631 +0.19(+1.34%)
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.