Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
14.92
-0.07 (-0.44%)
Apr 2, 2025, 12:13 PM EDT - Market open
EEMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 14.90 | 14.98 | 14.90 | 14.98 | 14.98 | 0.26% | 1,423 |
| Mar 31, 2025 | 14.85 | 14.94 | 14.84 | 14.94 | 14.94 | -0.65% | 32,079 |
| Mar 28, 2025 | 15.23 | 15.23 | 15.04 | 15.04 | 15.04 | -1.96% | 900 |
| Mar 27, 2025 | 15.32 | 15.41 | 15.32 | 15.34 | 15.34 | 0.45% | 30,734 |
| Mar 26, 2025 | 15.31 | 15.34 | 15.27 | 15.27 | 15.27 | -0.45% | 2,414 |
| Mar 25, 2025 | 15.44 | 15.47 | 15.15 | 15.34 | 15.34 | -1.54% | 243,875 |
| Mar 24, 2025 | 15.54 | 15.61 | 15.54 | 15.58 | 15.58 | 0.52% | 2,769 |
| Mar 21, 2025 | 15.53 | 15.53 | 15.50 | 15.50 | 15.45 | 0.09% | 372 |
| Mar 20, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.43 | -0.14% | 66 |
| Mar 19, 2025 | 15.48 | 15.51 | 15.48 | 15.51 | 15.45 | 0.28% | 463 |
| Mar 18, 2025 | 15.44 | 15.47 | 15.44 | 15.47 | 15.41 | -0.10% | 333 |
| Mar 17, 2025 | 15.46 | 15.48 | 15.46 | 15.48 | 15.43 | 1.78% | 421 |
| Mar 14, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.16 | 1.10% | 853 |
| Mar 13, 2025 | 15.10 | 15.10 | 15.04 | 15.04 | 14.99 | -0.51% | 1,064 |
| Mar 12, 2025 | 15.09 | 15.14 | 15.04 | 15.12 | 15.07 | 0.38% | 2,143 |
| Mar 11, 2025 | 15.01 | 15.18 | 15.01 | 15.06 | 15.01 | 0.43% | 5,052 |
| Mar 10, 2025 | 15.06 | 15.06 | 14.92 | 15.00 | 14.95 | -2.59% | 5,049 |
| Mar 7, 2025 | 15.36 | 15.44 | 15.28 | 15.40 | 15.34 | 0.28% | 537 |
| Mar 6, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.30 | -0.92% | 40 |
| Mar 5, 2025 | 15.41 | 15.50 | 15.41 | 15.50 | 15.44 | 2.74% | 4,296 |
| Mar 4, 2025 | 14.91 | 15.12 | 14.91 | 15.08 | 15.03 | 1.17% | 1,849 |
| Mar 3, 2025 | 15.11 | 15.14 | 14.86 | 14.91 | 14.86 | -1.11% | 29,001 |
| Feb 28, 2025 | 14.96 | 15.10 | 14.96 | 15.08 | 15.02 | -1.09% | 1,538 |
| Feb 27, 2025 | 15.23 | 15.24 | 15.23 | 15.24 | 15.19 | -2.49% | 953 |
| Feb 26, 2025 | 15.62 | 15.69 | 15.59 | 15.63 | 15.58 | 0.35% | 3,220 |
| Feb 25, 2025 | 15.59 | 15.62 | 15.53 | 15.58 | 15.52 | -0.26% | 5,304 |
| Feb 24, 2025 | 15.68 | 15.68 | 15.62 | 15.62 | 15.56 | -0.07% | 542 |
| Feb 21, 2025 | 15.68 | 15.68 | 15.63 | 15.63 | 15.58 | -1.88% | 871 |
| Feb 20, 2025 | 15.93 | 15.93 | 15.91 | 15.93 | 15.87 | 0.47% | 1,288 |
| Feb 19, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.80 | -0.06% | 233 |
| Feb 18, 2025 | 15.82 | 15.89 | 15.80 | 15.86 | 15.81 | 0.47% | 18,105 |
| Feb 14, 2025 | 15.81 | 15.81 | 15.79 | 15.79 | 15.73 | -0.81% | 1,614 |
| Feb 13, 2025 | 15.81 | 15.95 | 15.77 | 15.92 | 15.86 | 0.40% | 10,278 |
| Feb 12, 2025 | 15.83 | 15.86 | 15.77 | 15.86 | 15.80 | -0.44% | 798 |
| Feb 11, 2025 | 15.89 | 15.97 | 15.89 | 15.93 | 15.87 | -0.48% | 1,559 |
| Feb 10, 2025 | 15.97 | 16.00 | 15.97 | 16.00 | 15.95 | -0.14% | 561 |
| Feb 7, 2025 | 16.10 | 16.12 | 15.97 | 16.03 | 15.97 | -0.10% | 9,581 |
| Feb 6, 2025 | 16.01 | 16.04 | 16.01 | 16.04 | 15.99 | -0.49% | 1,148 |
| Feb 5, 2025 | 16.05 | 16.14 | 16.05 | 16.12 | 16.06 | 0.16% | 3,391 |
| Feb 4, 2025 | 16.03 | 16.14 | 16.03 | 16.10 | 16.04 | 1.38% | 2,357 |
| Feb 3, 2025 | 15.70 | 15.95 | 15.70 | 15.88 | 15.82 | -0.90% | 26,098 |
| Jan 31, 2025 | 16.08 | 16.18 | 16.02 | 16.02 | 15.96 | -0.02% | 1,616 |
| Jan 30, 2025 | 15.93 | 16.02 | 15.89 | 16.02 | 15.97 | 1.30% | 11,685 |
| Jan 29, 2025 | 15.85 | 15.85 | 15.80 | 15.82 | 15.76 | 0.65% | 1,104 |
| Jan 28, 2025 | 15.62 | 15.74 | 15.62 | 15.72 | 15.66 | 0.51% | 2,622 |
| Jan 27, 2025 | 15.64 | 15.77 | 15.62 | 15.64 | 15.58 | -3.15% | 6,868 |
| Jan 24, 2025 | 16.19 | 16.19 | 16.12 | 16.15 | 16.09 | -0.33% | 3,910 |
| Jan 23, 2025 | 16.15 | 16.22 | 16.14 | 16.20 | 16.14 | 1.12% | 1,741 |
| Jan 22, 2025 | 16.04 | 16.04 | 16.02 | 16.02 | 15.96 | -0.25% | 2,083 |
| Jan 21, 2025 | 16.03 | 16.11 | 15.95 | 16.06 | 16.00 | 0.24% | 4,443 |