Skip to main content
Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
16.43
-0.01 (-0.06%)
Dec 20, 2024, 3:13 PM EST - Market closed

EEMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.4816.4816.3716.3716.37-0.45%815
Dec 19, 202416.4516.4616.3716.4416.441.11%2,481
Dec 18, 202416.7216.7216.2616.2616.26-2.67%3,215
Dec 17, 202416.7516.7516.7116.7116.71-0.80%211
Dec 16, 202416.9116.9116.8116.8416.84-0.12%1,614
Dec 13, 202416.8816.8916.8616.8616.860.72%1,133
Dec 12, 202416.7916.7916.7016.7416.74-0.64%1,309
Dec 11, 202416.8516.8916.8116.8516.850.71%52,441
Dec 10, 202416.8816.8816.6516.7316.73-0.75%65,295
Dec 9, 202416.9316.9316.8516.8616.86-0.20%3,939
Dec 6, 202416.9216.9216.8416.8916.89-0.15%83,885
Dec 5, 202416.9616.9616.8816.9216.920.59%2,441
Dec 4, 202416.7816.8516.7816.8216.820.51%3,424
Dec 3, 202416.7616.7816.7316.7316.730.41%2,461
Dec 2, 202416.6216.6916.6216.6616.660.66%850
Nov 29, 202416.5416.5516.5416.5516.55-0.30%851
Nov 27, 202416.6216.6416.5116.6016.600.23%13,721
Nov 26, 202416.6016.6116.5616.5616.56-1.65%5,379
Nov 25, 202416.8016.8416.7116.8416.841.48%118,533
Nov 22, 202416.5916.6016.5916.6016.601.00%684
Nov 21, 202416.3516.4716.3116.4316.43-0.05%139,716
Nov 20, 202416.4116.4416.4116.4416.440.29%550
Nov 19, 202416.3016.4316.3016.3916.390.24%2,261
Nov 18, 202416.2416.3916.2416.3516.350.47%2,215
Nov 15, 202416.3716.3716.2716.2716.27-0.75%1,230
Nov 14, 202416.4316.4716.4016.4016.400.07%4,086
Nov 13, 202416.3716.3916.3216.3916.39-1.03%2,648
Nov 12, 202416.4616.5616.4616.5616.56-1.11%6,153
Nov 11, 202416.8016.8016.7116.7416.74-0.33%3,851
Nov 8, 202416.7416.8016.7416.8016.80-1.23%409
Nov 7, 202416.9717.0416.9717.0117.010.71%1,048
Nov 6, 202416.7716.8916.7716.8916.890.93%793
Nov 5, 202416.7516.7616.7216.7316.730.48%3,496
Nov 4, 202416.7016.7116.6216.6516.65-0.48%13,213
Nov 1, 202416.7616.7616.7316.7316.730.76%1,151
Oct 31, 202416.5916.6016.5616.6016.60-0.91%1,335
Oct 30, 202416.7716.7716.7616.7616.76-0.82%308
Oct 29, 202416.8916.9116.8916.8916.890.14%439
Oct 28, 202416.8516.8916.8116.8716.87-0.18%4,838
Oct 25, 202416.9516.9616.8916.9016.90-0.22%1,191
Oct 24, 202416.9116.9416.8816.9416.940.24%3,551
Oct 23, 202416.9716.9716.9016.9016.90-0.86%4,514
Oct 22, 202417.1117.1117.0517.0517.05-0.83%379
Oct 21, 202417.2317.2317.1717.1917.19-0.61%4,672
Oct 18, 202417.3217.3217.2817.2917.290.13%5,209
Oct 17, 202417.2717.3117.2717.2717.27-0.29%771
Oct 16, 202417.4517.4517.3217.3217.320.50%9,474
Oct 15, 202417.3317.3817.2217.2317.23-0.72%1,532
Oct 14, 202417.3617.3717.2817.3617.360.32%9,927
Oct 11, 202417.2217.3017.2217.3017.300.77%2,393
Oct 10, 202417.2117.2117.1617.1717.17-0.52%608
Oct 9, 202417.2417.2617.2417.2617.260.57%635
Oct 8, 202416.9517.1916.9517.1617.162.43%24,704
Oct 7, 202416.9216.9216.7616.7616.76-0.95%1,836
Oct 4, 202416.9716.9716.8716.9216.920.32%599
Oct 3, 202416.9016.9016.8516.8616.86-0.84%1,186
Oct 2, 202417.1017.1016.9317.0117.01-0.19%5,229
Oct 1, 202417.2717.2717.0017.0417.04-0.88%16,116
Sep 30, 202417.1717.3617.1217.1917.19-1.55%98,872
Sep 27, 202417.6017.6117.4617.4617.46-0.99%1,317
Sep 26, 202417.6517.6817.6117.6317.631.58%1,928
Sep 25, 202417.5017.5017.3617.3617.36-0.78%1,940
Sep 24, 202417.3717.7117.3717.5017.501.19%10,267
Sep 23, 202417.2917.3117.2917.2917.29-0.21%1,126
Sep 20, 202417.3117.3817.3117.3317.150.30%543
Sep 19, 202417.1917.3217.1917.2817.101.17%9,191
Sep 18, 202417.1217.1217.0817.0816.90-0.29%741
Sep 17, 202417.1717.2217.1317.1316.95-0.08%771
Sep 16, 202417.1417.1417.1417.1416.970.09%163
Sep 13, 202417.0817.1317.0817.1316.950.35%751
Sep 12, 202416.9917.0916.9917.0716.891.67%387
Sep 11, 202416.6516.7916.6516.7916.620.19%856
Sep 10, 202416.7516.7916.6516.7616.59-0.45%8,939
Sep 9, 202416.8316.8716.7416.8316.660.88%4,477
Sep 6, 202416.7616.7616.6916.6916.52-1.88%267
Sep 5, 202417.0317.0316.9917.0016.83-0.47%1,885
Sep 4, 202417.0717.1317.0617.0816.910.06%1,307
Sep 3, 202417.2817.2817.0717.0716.90-1.64%1,550
Aug 30, 202417.3317.3617.2917.3617.180.44%28,445
Aug 29, 202417.3217.3617.1817.2817.110.07%4,066
Aug 28, 202417.3017.3217.2117.2717.10-0.36%5,898
Aug 27, 202417.2417.3317.2417.3317.160.23%851
Aug 26, 202417.3117.3317.1617.2917.12-0.13%14,444
Aug 23, 202417.3217.3317.2717.3217.141.26%1,398
Aug 22, 202417.1817.1817.1017.1016.93-0.84%900
Aug 21, 202417.2017.3117.2017.2417.070.17%3,714
Aug 20, 202417.3117.3117.1917.2117.04-0.88%1,906
Aug 19, 202417.2717.3717.2717.3717.190.50%2,045
Aug 16, 202417.1317.2817.1317.2817.101.06%1,138
Aug 15, 202416.9317.1316.9317.1016.931.24%1,403
Aug 14, 202416.8716.8916.8316.8916.72-0.24%1,030
Aug 13, 202416.8816.9316.8816.9316.760.52%1,299
Aug 12, 202416.7616.9016.7616.8416.670.48%2,546
Aug 9, 202416.6716.8016.6516.7616.590.47%1,157
Aug 8, 202416.5316.6916.5316.6816.511.80%4,380
Aug 7, 202416.5716.6216.3916.3916.221.75%4,430
Aug 6, 202416.0116.1316.0116.1115.940.63%1,005
Aug 5, 202415.8616.0415.6316.0015.84-4.16%8,689
Aug 2, 202416.6816.7016.5916.7016.53-1.71%2,109
Aug 1, 202417.1317.1316.9816.9916.82-1.58%5,191