Skip to main content

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

15.81 -0.14 (-0.88%)
Streaming Delayed Price Updated: 10:28 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 15.96 15.96 15.96 15.96 107 +0.04(+0.22%)
Feb 16, 2024 15.95 15.95 15.88 15.92 1,810 -0.04(-0.28%)
Feb 15, 2024 15.91 16.00 15.88 15.96 1,629 +0.15(+0.97%)
Feb 14, 2024 15.68 15.81 15.68 15.81 1,065 +0.31(+2.01%)
Feb 13, 2024 15.54 15.58 15.50 15.50 20,170 -0.33(-2.08%)
Feb 12, 2024 15.89 15.90 15.83 15.83 13,319 +0.10(+0.64%)
Feb 09, 2024 15.68 15.73 15.68 15.73 421 +0.02(+0.14%)
Feb 08, 2024 15.71 15.71 15.71 15.71 7 +0.00(+0.02%)
Feb 07, 2024 15.76 15.76 15.71 15.71 292 +0.07(+0.48%)
Feb 06, 2024 15.61 15.63 15.61 15.63 392 +0.15(+0.94%)
Feb 05, 2024 15.47 15.48 15.47 15.48 590 -0.04(-0.23%)
Feb 02, 2024 15.51 15.52 15.51 15.52 420 +0.07(+0.43%)
Feb 01, 2024 15.45 15.45 15.45 15.45 1 +0.21(+1.40%)
Jan 31, 2024 15.35 15.35 15.24 15.24 20,088 -0.04(-0.29%)
Jan 30, 2024 15.29 15.29 15.29 15.29 6 +0.00(+0.00%)
Jan 29, 2024 15.26 15.29 15.26 15.29 210 +0.15(+0.99%)
Jan 26, 2024 15.09 15.13 15.09 15.13 295 +0.09(+0.60%)
Jan 25, 2024 14.98 15.04 14.98 15.04 916 -0.04(-0.27%)
Jan 24, 2024 15.10 15.10 15.09 15.09 565 +0.17(+1.13%)
Jan 23, 2024 14.92 14.92 14.92 14.92 4 -0.13(-0.84%)
Jan 22, 2024 15.04 15.04 15.04 15.04 39 +0.03(+0.22%)
Jan 19, 2024 14.94 15.01 14.92 15.01 2,001 +0.21(+1.45%)
Jan 18, 2024 14.77 14.79 14.77 14.79 397 +0.09(+0.61%)
Jan 17, 2024 14.71 14.71 14.71 14.71 83 -0.17(-1.14%)
Jan 16, 2024 14.90 14.90 14.88 14.88 558 -0.24(-1.62%)
Jan 12, 2024 15.12 15.12 15.12 15.12 380 +0.13(+0.90%)
Jan 11, 2024 14.98 14.98 14.98 14.98 0 +0.09(+0.59%)
Jan 10, 2024 14.90 14.90 14.90 14.90 8 -0.02(-0.12%)
Jan 09, 2024 14.92 14.92 14.92 14.92 1 -0.19(-1.29%)
Jan 08, 2024 15.06 15.11 15.02 15.11 21,437 +0.02(+0.17%)
Jan 05, 2024 15.02 15.12 15.02 15.09 424 +0.12(+0.84%)
Jan 04, 2024 14.90 14.96 14.90 14.96 213 +0.11(+0.76%)
Jan 03, 2024 14.85 14.85 14.85 14.85 16 -0.07(-0.44%)
Jan 02, 2024 14.94 14.98 14.91 14.91 1,209 -0.20(-1.31%)
Dec 29, 2023 15.11 15.11 15.11 15.11 100 +0.02(+0.12%)
Dec 28, 2023 15.08 15.10 15.04 15.09 1,278 +0.03(+0.22%)
Dec 27, 2023 15.05 15.06 15.05 15.06 1,519 +0.01(+0.06%)
Dec 26, 2023 15.09 15.10 15.01 15.05 903 +0.09(+0.60%)
Dec 22, 2023 15.02 15.02 14.96 14.96 20,872 -0.02(-0.13%)
Dec 21, 2023 14.95 14.98 14.95 14.98 20,075 +0.27(+1.82%)
Dec 20, 2023 14.90 14.90 14.71 14.71 645 -0.24(-1.59%)
Dec 19, 2023 14.95 14.95 14.94 14.95 4,113 +0.11(+0.71%)
Dec 18, 2023 14.85 14.85 14.80 14.85 610 +0.06(+0.41%)
Dec 15, 2023 14.83 14.83 14.78 14.78 240 -0.12(-0.77%)
Dec 14, 2023 14.85 14.90 14.85 14.90 682 +0.20(+1.34%)
Dec 13, 2023 14.41 14.70 14.41 14.70 150 +0.25(+1.71%)
Dec 12, 2023 14.46 14.46 14.46 14.46 110 -0.03(-0.21%)
Dec 11, 2023 14.46 14.49 14.46 14.49 5,091 +0.01(+0.07%)
Dec 08, 2023 14.48 14.54 14.44 14.48 501 -0.00(-0.00%)
Dec 07, 2023 14.45 14.48 14.45 14.48 362 +0.13(+0.87%)
Dec 06, 2023 14.44 14.44 14.35 14.35 698 -0.03(-0.21%)
Dec 05, 2023 14.35 14.38 14.35 14.38 628 -0.04(-0.28%)
Dec 04, 2023 14.49 14.49 14.39 14.42 604 -0.10(-0.69%)
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.