Skip to main content

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

16.86 -0.08 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.58 14.58 14.51 14.51 114 -0.08(-0.57%)
Nov 27, 2019 14.59 14.59 14.59 14.59 800 +0.01(+0.04%)
Nov 26, 2019 14.59 14.59 14.59 14.59 110 -0.05(-0.31%)
Nov 25, 2019 14.65 14.65 14.63 14.63 1,385 +0.01(+0.09%)
Nov 22, 2019 14.61 14.62 14.61 14.62 228 -0.01(-0.09%)
Nov 21, 2019 14.61 14.63 14.61 14.63 3,472 +0.04(+0.30%)
Nov 20, 2019 14.59 14.59 14.59 14.59 46 +0.04(+0.30%)
Nov 19, 2019 14.55 14.55 14.55 14.55 2 -0.03(-0.18%)
Nov 18, 2019 14.65 14.65 14.57 14.57 115 -0.08(-0.57%)
Nov 15, 2019 14.65 14.65 14.63 14.65 2,971 +0.14(+0.94%)
Nov 14, 2019 14.58 14.58 14.51 14.52 730 -0.04(-0.30%)
Nov 13, 2019 14.56 14.56 14.56 14.56 0 -0.04(-0.30%)
Nov 12, 2019 14.66 14.66 14.61 14.61 5,734 -0.15(-1.04%)
Nov 11, 2019 14.82 14.84 14.76 14.76 809 +0.02(+0.12%)
Nov 08, 2019 14.74 14.74 14.74 14.74 228 -0.27(-1.78%)
Nov 07, 2019 15.07 15.07 15.01 15.01 17,081 +0.08(+0.56%)
Nov 06, 2019 14.99 14.99 14.93 14.93 1,211 -0.06(-0.38%)
Nov 05, 2019 15.02 15.02 14.98 14.98 1,577 +0.00(+0.03%)
Nov 04, 2019 15.12 15.12 14.98 14.98 13,840 -0.03(-0.22%)
Nov 01, 2019 15.03 15.03 14.96 15.01 1,028 +0.20(+1.37%)
Oct 31, 2019 14.81 14.81 14.81 14.81 6 -0.15(-0.97%)
Oct 30, 2019 14.76 14.95 14.76 14.95 1,274 +0.19(+1.25%)
Oct 29, 2019 14.79 14.79 14.76 14.77 440 -0.04(-0.24%)
Oct 28, 2019 14.86 14.86 14.80 14.80 1,851 +0.01(+0.05%)
Oct 25, 2019 14.80 14.80 14.80 14.80 2,285 +0.11(+0.75%)
Oct 24, 2019 14.71 14.71 14.66 14.69 3,055 +0.00(+0.02%)
Oct 23, 2019 14.68 14.68 14.68 14.68 1 +0.10(+0.70%)
Oct 22, 2019 14.49 14.65 14.49 14.58 357 +0.15(+1.02%)
Oct 21, 2019 14.35 14.43 14.35 14.43 788 +0.10(+0.67%)
Oct 18, 2019 14.29 14.37 14.29 14.34 2,857 +0.00(+0.01%)
Oct 17, 2019 14.33 14.33 14.33 14.33 1 +0.05(+0.33%)
Oct 16, 2019 14.09 14.29 14.09 14.29 1,439 +0.13(+0.93%)
Oct 15, 2019 14.14 14.16 14.14 14.16 682 +0.02(+0.12%)
Oct 14, 2019 14.14 14.14 14.14 14.14 121 -0.09(-0.64%)
Oct 11, 2019 14.19 14.30 14.18 14.23 13,258 +0.18(+1.30%)
Oct 10, 2019 14.03 14.05 13.98 14.05 828 +0.10(+0.69%)
Oct 09, 2019 13.89 13.95 13.89 13.95 314 +0.06(+0.40%)
Oct 08, 2019 13.89 13.89 13.89 13.89 12 -0.03(-0.18%)
Oct 07, 2019 13.94 13.94 13.92 13.92 515 -0.16(-1.12%)
Oct 04, 2019 14.08 14.08 14.08 14.08 114 +0.13(+0.94%)
Oct 03, 2019 13.95 13.95 13.94 13.95 1,168 +0.11(+0.76%)
Oct 02, 2019 13.84 13.84 13.84 13.84 25 -0.07(-0.50%)
Oct 01, 2019 13.91 13.91 13.91 13.91 158 -0.11(-0.81%)
Sep 30, 2019 14.02 14.02 14.02 14.02 81 -0.03(-0.20%)
Sep 27, 2019 14.05 14.05 14.05 14.05 114 -0.13(-0.94%)
Sep 26, 2019 14.15 14.21 14.15 14.19 553 +0.09(+0.65%)
Sep 25, 2019 14.09 14.09 14.09 14.09 121 +0.03(+0.19%)
Sep 24, 2019 14.07 14.07 14.07 14.07 118 -0.13(-0.92%)
Sep 23, 2019 14.17 14.20 14.17 14.20 441 +0.03(+0.18%)
Sep 20, 2019 14.23 14.23 14.17 14.17 464 +0.14(+0.98%)
Sep 19, 2019 14.04 14.04 14.04 14.04 239 -0.15(-1.09%)
Sep 18, 2019 14.27 14.28 14.19 14.19 547 -0.02(-0.12%)
Sep 17, 2019 14.21 14.21 14.21 14.21 371 +0.03(+0.18%)
Sep 16, 2019 14.23 14.23 14.18 14.18 6,872 +0.01(+0.06%)
Sep 13, 2019 14.23 14.23 14.17 14.17 2,788 +0.00(+0.00%)
Sep 12, 2019 14.22 14.23 14.17 14.17 943 +0.00(+0.00%)
Sep 11, 2019 14.10 14.17 14.10 14.17 240 +0.14(+0.98%)
Sep 10, 2019 14.01 14.04 14.01 14.04 389 -0.02(-0.12%)
Sep 09, 2019 14.12 14.12 14.05 14.05 582 +0.01(+0.06%)
Sep 06, 2019 14.16 14.16 14.04 14.04 813 +0.11(+0.80%)
Sep 05, 2019 13.94 14.04 13.93 13.93 1,859 +0.08(+0.56%)
Sep 04, 2019 13.81 13.86 13.81 13.86 870 +0.19(+1.35%)
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.