Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
18.62
+0.39 (2.15%)
Feb 6, 2026, 4:00 PM EST - Market closed
EEMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.59 | 18.62 | 18.59 | 18.62 | 18.62 | 2.14% | 445 |
| Feb 5, 2026 | 18.26 | 18.28 | 18.23 | 18.23 | 18.23 | -0.68% | 502 |
| Feb 4, 2026 | 18.57 | 18.57 | 18.36 | 18.36 | 18.35 | -0.71% | 217 |
| Feb 3, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.22% | 200 |
| Feb 2, 2026 | 18.39 | 18.45 | 18.38 | 18.45 | 18.45 | 0.27% | 2,130 |
| Jan 30, 2026 | 18.41 | 18.45 | 18.40 | 18.40 | 18.39 | -2.52% | 4,226 |
| Jan 29, 2026 | 18.82 | 18.87 | 18.75 | 18.87 | 18.87 | -0.11% | 4,234 |
| Jan 28, 2026 | 18.81 | 18.89 | 18.81 | 18.89 | 18.89 | 0.51% | 3,050 |
| Jan 27, 2026 | 18.75 | 18.80 | 18.71 | 18.80 | 18.80 | 1.46% | 4,662 |
| Jan 26, 2026 | 18.47 | 18.61 | 18.47 | 18.52 | 18.52 | -0.06% | 15,439 |
| Jan 23, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.58% | 30 |
| Jan 22, 2026 | 18.47 | 18.47 | 18.43 | 18.43 | 18.43 | 0.21% | 830 |
| Jan 21, 2026 | 18.37 | 18.39 | 18.37 | 18.39 | 18.39 | 0.67% | 1,081 |
| Jan 20, 2026 | 18.21 | 18.36 | 18.18 | 18.27 | 18.27 | -0.69% | 12,018 |
| Jan 16, 2026 | 18.45 | 18.45 | 18.33 | 18.40 | 18.40 | -0.79% | 5,527 |
| Jan 15, 2026 | 18.53 | 18.55 | 18.53 | 18.54 | 18.54 | 0.30% | 942 |
| Jan 14, 2026 | 18.39 | 18.49 | 18.39 | 18.49 | 18.49 | -0.11% | 1,516 |
| Jan 13, 2026 | 18.49 | 18.67 | 18.41 | 18.51 | 18.51 | 0.06% | 10,545 |
| Jan 12, 2026 | 18.32 | 18.50 | 18.32 | 18.50 | 18.50 | 1.84% | 1,784 |
| Jan 9, 2026 | 18.14 | 18.17 | 18.13 | 18.17 | 18.17 | 0.55% | 1,506 |
| Jan 8, 2026 | 18.08 | 18.09 | 18.07 | 18.07 | 18.07 | -0.02% | 249 |
| Jan 7, 2026 | 18.14 | 18.14 | 18.01 | 18.07 | 18.07 | -0.64% | 6,642 |
| Jan 6, 2026 | 18.23 | 18.23 | 18.19 | 18.19 | 18.19 | 0.71% | 357 |
| Jan 5, 2026 | 17.96 | 18.06 | 17.94 | 18.06 | 18.06 | 0.80% | 9,296 |
| Jan 2, 2026 | 17.80 | 17.91 | 17.80 | 17.91 | 17.91 | 2.05% | 2,334 |
| Dec 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.63% | 84 |
| Dec 30, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.23% | 93 |
| Dec 29, 2025 | 17.61 | 17.66 | 17.60 | 17.63 | 17.62 | -0.70% | 460 |
| Dec 26, 2025 | 17.64 | 17.75 | 17.64 | 17.75 | 17.75 | 0.40% | 1,401 |
| Dec 24, 2025 | 17.67 | 17.68 | 17.67 | 17.68 | 17.68 | 0.36% | 370 |
| Dec 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.07% | 81 |
| Dec 22, 2025 | 17.55 | 17.61 | 17.55 | 17.60 | 17.60 | -0.49% | 1,689 |
| Dec 19, 2025 | 17.69 | 17.69 | 17.68 | 17.69 | 17.59 | 1.18% | 863 |
| Dec 18, 2025 | 17.49 | 17.54 | 17.48 | 17.48 | 17.38 | 0.99% | 679 |
| Dec 17, 2025 | 17.48 | 17.48 | 17.31 | 17.31 | 17.21 | -0.80% | 1,860 |
| Dec 16, 2025 | 17.49 | 17.49 | 17.35 | 17.45 | 17.35 | -0.90% | 3,628 |
| Dec 15, 2025 | 17.62 | 17.72 | 17.60 | 17.61 | 17.51 | -0.35% | 447 |
| Dec 12, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.57 | -0.36% | 137 |
| Dec 11, 2025 | 17.72 | 17.79 | 17.71 | 17.73 | 17.63 | 0.29% | 1,477 |
| Dec 10, 2025 | 17.58 | 17.71 | 17.58 | 17.68 | 17.58 | 0.60% | 2,157 |
| Dec 9, 2025 | 17.53 | 17.58 | 17.50 | 17.58 | 17.47 | -0.18% | 2,834 |
| Dec 8, 2025 | 17.72 | 17.72 | 17.60 | 17.61 | 17.50 | -0.81% | 1,214 |
| Dec 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.65 | 0.91% | 16 |
| Dec 4, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.49 | 0.39% | 161 |
| Dec 3, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.42 | -0.13% | 130 |
| Dec 2, 2025 | 17.49 | 17.56 | 17.46 | 17.54 | 17.44 | 0.50% | 8,846 |
| Dec 1, 2025 | 17.54 | 17.57 | 17.45 | 17.46 | 17.36 | -1.00% | 1,147 |
| Nov 28, 2025 | 17.66 | 17.67 | 17.63 | 17.63 | 17.53 | 0.14% | 371 |
| Nov 26, 2025 | 17.55 | 17.66 | 17.55 | 17.61 | 17.51 | 0.45% | 7,438 |
| Nov 25, 2025 | 17.45 | 17.53 | 17.45 | 17.53 | 17.43 | 0.67% | 207 |