Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
17.58
+0.39 (2.30%)
Oct 13, 2025, 4:00 PM EDT - Market closed
EEMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 17.60 | 17.60 | 17.55 | 17.58 | 17.58 | 2.30% | 515 |
| Oct 10, 2025 | 17.87 | 17.87 | 17.17 | 17.18 | 17.18 | -3.81% | 9,380 |
| Oct 9, 2025 | 17.96 | 17.96 | 17.86 | 17.86 | 17.86 | -1.46% | 353 |
| Oct 8, 2025 | 18.08 | 18.16 | 18.08 | 18.13 | 18.13 | 0.89% | 1,650 |
| Oct 7, 2025 | 18.11 | 18.11 | 17.94 | 17.97 | 17.97 | -0.86% | 2,303 |
| Oct 6, 2025 | 18.09 | 18.12 | 18.09 | 18.12 | 18.12 | 0.08% | 271 |
| Oct 3, 2025 | 18.14 | 18.14 | 18.08 | 18.11 | 18.11 | 0.07% | 3,397 |
| Oct 2, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.07% | 130 |
| Oct 1, 2025 | 18.08 | 18.15 | 18.00 | 18.08 | 18.08 | 0.58% | 59,880 |
| Sep 30, 2025 | 17.92 | 17.98 | 17.92 | 17.98 | 17.98 | 0.95% | 228 |
| Sep 29, 2025 | 17.84 | 17.84 | 17.81 | 17.81 | 17.81 | 0.58% | 8,146 |
| Sep 26, 2025 | 17.62 | 17.71 | 17.62 | 17.70 | 17.70 | -0.39% | 1,745 |
| Sep 25, 2025 | 17.75 | 17.82 | 17.75 | 17.77 | 17.77 | -0.14% | 1,328 |
| Sep 24, 2025 | 17.86 | 17.86 | 17.79 | 17.80 | 17.80 | -0.10% | 963 |
| Sep 23, 2025 | 17.86 | 17.96 | 17.78 | 17.82 | 17.82 | -1.14% | 11,204 |
| Sep 22, 2025 | 17.94 | 18.02 | 17.94 | 18.02 | 18.02 | -1.01% | 765 |
| Sep 19, 2025 | 18.19 | 18.28 | 18.14 | 18.20 | 18.08 | -0.42% | 5,790 |
| Sep 18, 2025 | 18.22 | 18.31 | 18.22 | 18.28 | 18.15 | -0.27% | 1,455 |
| Sep 17, 2025 | 18.41 | 18.41 | 18.26 | 18.33 | 18.20 | 0.29% | 1,884 |
| Sep 16, 2025 | 18.20 | 18.28 | 18.17 | 18.28 | 18.15 | 0.78% | 1,104 |
| Sep 15, 2025 | 18.10 | 18.19 | 18.08 | 18.14 | 18.01 | 0.42% | 2,175 |
| Sep 12, 2025 | 18.08 | 18.08 | 17.99 | 18.06 | 17.94 | -0.17% | 2,729 |
| Sep 11, 2025 | 17.93 | 18.09 | 17.92 | 18.09 | 17.97 | 1.04% | 2,705 |
| Sep 10, 2025 | 17.90 | 17.95 | 17.85 | 17.91 | 17.78 | 0.48% | 7,375 |
| Sep 9, 2025 | 17.78 | 17.86 | 17.77 | 17.82 | 17.70 | 0.79% | 2,379 |
| Sep 8, 2025 | 17.66 | 17.68 | 17.66 | 17.68 | 17.56 | 0.72% | 905 |
| Sep 5, 2025 | 17.47 | 17.57 | 17.47 | 17.55 | 17.43 | 1.25% | 1,083 |
| Sep 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.22 | -0.27% | 121 |
| Sep 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.27 | 0.12% | 12 |
| Sep 2, 2025 | 17.25 | 17.37 | 17.25 | 17.37 | 17.25 | 0.24% | 4,116 |
| Aug 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.20 | -0.97% | 18 |
| Aug 28, 2025 | 17.44 | 17.49 | 17.44 | 17.49 | 17.37 | 0.48% | 306 |
| Aug 27, 2025 | 17.34 | 17.41 | 17.34 | 17.41 | 17.29 | -1.00% | 333 |
| Aug 26, 2025 | 17.56 | 17.59 | 17.55 | 17.59 | 17.46 | -0.07% | 845 |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | -0.59% | 82 |
| Aug 22, 2025 | 17.71 | 17.71 | 17.70 | 17.70 | 17.58 | 2.05% | 376 |
| Aug 21, 2025 | 17.37 | 17.37 | 17.31 | 17.35 | 17.23 | -0.03% | 866 |
| Aug 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | -0.12% | 184 |
| Aug 19, 2025 | 17.49 | 17.51 | 17.37 | 17.37 | 17.25 | -0.57% | 9,646 |
| Aug 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.35 | 0.40% | 1,038 |
| Aug 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 0.25% | 136 |
| Aug 14, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.24 | -1.38% | 152 |
| Aug 13, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.48 | 1.85% | 503 |
| Aug 12, 2025 | 17.20 | 17.28 | 17.20 | 17.28 | 17.16 | 1.01% | 486 |
| Aug 11, 2025 | 17.09 | 17.11 | 17.09 | 17.11 | 16.99 | -0.34% | 283 |
| Aug 8, 2025 | 17.16 | 17.17 | 17.16 | 17.17 | 17.05 | -0.44% | 1,439 |
| Aug 7, 2025 | 17.27 | 17.27 | 17.24 | 17.24 | 17.12 | 0.68% | 247 |
| Aug 6, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.01 | 0.15% | 242 |
| Aug 5, 2025 | 17.09 | 17.10 | 17.09 | 17.10 | 16.98 | 0.39% | 338 |
| Aug 4, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.91 | 1.38% | 72 |