Skip to main content
Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
15.20
-0.43 (-2.77%)
At close: Feb 27, 2025, 3:55 PM
15.24
+0.04 (0.29%)
After-hours: Feb 27, 2025, 4:10 PM EST

EEMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202515.2315.2415.2315.2415.24-2.49%953
Feb 26, 202515.6215.6915.5915.6315.630.35%3,220
Feb 25, 202515.5915.6215.5315.5815.58-0.26%5,304
Feb 24, 202515.6815.6815.6215.6215.62-0.07%542
Feb 21, 202515.6815.6815.6315.6315.63-1.88%871
Feb 20, 202515.9315.9315.9115.9315.930.47%1,288
Feb 19, 202515.8615.8615.8615.8615.86-0.06%233
Feb 18, 202515.8215.8915.8015.8615.860.47%18,105
Feb 14, 202515.8115.8115.7915.7915.79-0.81%1,614
Feb 13, 202515.8115.9515.7715.9215.920.40%10,278
Feb 12, 202515.8315.8615.7715.8615.86-0.44%798
Feb 11, 202515.8915.9715.8915.9315.93-0.48%1,559
Feb 10, 202515.9716.0015.9716.0016.00-0.14%561
Feb 7, 202516.1016.1215.9716.0316.03-0.10%9,581
Feb 6, 202516.0116.0416.0116.0416.04-0.49%1,148
Feb 5, 202516.0516.1416.0516.1216.120.16%3,391
Feb 4, 202516.0316.1416.0316.1016.101.38%2,357
Feb 3, 202515.7015.9515.7015.8815.88-0.90%26,098
Jan 31, 202516.0816.1816.0216.0216.02-0.02%1,616
Jan 30, 202515.9316.0215.8916.0216.021.30%11,685
Jan 29, 202515.8515.8515.8015.8215.820.65%1,104
Jan 28, 202515.6215.7415.6215.7215.720.51%2,622
Jan 27, 202515.6415.7715.6215.6415.64-3.15%6,868
Jan 24, 202516.1916.1916.1216.1516.15-0.33%3,910
Jan 23, 202516.1516.2216.1416.2016.201.12%1,741
Jan 22, 202516.0416.0416.0216.0216.02-0.25%2,083
Jan 21, 202516.0316.1115.9516.0616.060.24%4,443
Jan 17, 202515.9516.0215.9516.0216.020.27%599
Jan 16, 202515.9915.9915.9815.9815.98-0.01%242
Jan 15, 202515.9416.0215.9415.9815.981.16%1,752
Jan 14, 202515.7915.8515.7915.8015.801.32%1,326
Jan 13, 202515.5915.5915.5915.5915.59-1.89%119
Jan 10, 202515.9015.9115.8915.8915.89-2.22%519
Jan 8, 202516.2616.2816.2116.2516.25-0.64%5,364
Jan 7, 202516.4316.4316.3616.3616.36-0.49%1,353
Jan 6, 202516.5316.5316.4416.4416.440.03%422
Jan 3, 202516.3716.4916.3716.4316.430.67%1,038
Jan 2, 202516.3816.3816.3216.3216.320.76%562
Dec 31, 202416.2616.2616.1916.2016.20-0.21%4,160
Dec 30, 202416.1516.2516.1516.2316.23-0.50%827
Dec 27, 202416.2516.3116.2516.3116.310.10%1,166
Dec 26, 202415.9516.3815.9516.3016.30-0.67%65,819
Dec 24, 202416.3716.4116.3516.4116.410.52%1,308
Dec 23, 202416.2916.3416.1916.3216.32-0.28%155,607
Dec 20, 202416.4816.4816.3716.3716.34-0.45%815
Dec 19, 202416.4516.4616.3716.4416.411.11%2,481
Dec 18, 202416.7216.7216.2616.2616.23-2.67%3,215
Dec 17, 202416.7516.7516.7116.7116.68-0.80%211
Dec 16, 202416.9116.9116.8116.8416.81-0.12%1,614
Dec 13, 202416.8816.8916.8616.8616.830.72%1,133
Dec 12, 202416.7916.7916.7016.7416.71-0.64%1,309
Dec 11, 202416.8516.8916.8116.8516.820.71%52,441
Dec 10, 202416.8816.8816.6516.7316.70-0.75%65,295
Dec 9, 202416.9316.9316.8516.8616.83-0.20%3,939
Dec 6, 202416.9216.9216.8416.8916.86-0.15%83,885
Dec 5, 202416.9616.9616.8816.9216.890.59%2,441
Dec 4, 202416.7816.8516.7816.8216.790.51%3,424
Dec 3, 202416.7616.7816.7316.7316.700.41%2,461
Dec 2, 202416.6216.6916.6216.6616.630.66%850
Nov 29, 202416.5416.5516.5416.5516.52-0.30%851
Nov 27, 202416.6216.6416.5116.6016.570.23%13,721
Nov 26, 202416.6016.6116.5616.5616.53-1.65%5,379
Nov 25, 202416.8016.8416.7116.8416.811.48%118,533
Nov 22, 202416.5916.6016.5916.6016.571.00%684
Nov 21, 202416.3516.4716.3116.4316.40-0.05%139,716
Nov 20, 202416.4116.4416.4116.4416.410.29%550
Nov 19, 202416.3016.4316.3016.3916.360.24%2,261
Nov 18, 202416.2416.3916.2416.3516.320.47%2,215
Nov 15, 202416.3716.3716.2716.2716.25-0.75%1,230
Nov 14, 202416.4316.4716.4016.4016.370.07%4,086
Nov 13, 202416.3716.3916.3216.3916.36-1.03%2,648
Nov 12, 202416.4616.5616.4616.5616.53-1.11%6,153
Nov 11, 202416.8016.8016.7116.7416.71-0.33%3,851
Nov 8, 202416.7416.8016.7416.8016.77-1.23%409
Nov 7, 202416.9717.0416.9717.0116.980.71%1,048
Nov 6, 202416.7716.8916.7716.8916.860.93%793
Nov 5, 202416.7516.7616.7216.7316.700.48%3,496
Nov 4, 202416.7016.7116.6216.6516.62-0.48%13,213
Nov 1, 202416.7616.7616.7316.7316.700.76%1,151
Oct 31, 202416.5916.6016.5616.6016.57-0.91%1,335
Oct 30, 202416.7716.7716.7616.7616.73-0.82%308
Oct 29, 202416.8916.9116.8916.8916.870.14%439
Oct 28, 202416.8516.8916.8116.8716.84-0.18%4,838
Oct 25, 202416.9516.9616.8916.9016.87-0.22%1,191
Oct 24, 202416.9116.9416.8816.9416.910.24%3,551
Oct 23, 202416.9716.9716.9016.9016.87-0.86%4,514
Oct 22, 202417.1117.1117.0517.0517.02-0.83%379
Oct 21, 202417.2317.2317.1717.1917.16-0.61%4,672
Oct 18, 202417.3217.3217.2817.2917.260.13%5,209
Oct 17, 202417.2717.3117.2717.2717.24-0.29%771
Oct 16, 202417.4517.4517.3217.3217.290.50%9,474
Oct 15, 202417.3317.3817.2217.2317.20-0.72%1,532
Oct 14, 202417.3617.3717.2817.3617.330.32%9,927
Oct 11, 202417.2217.3017.2217.3017.270.77%2,393
Oct 10, 202417.2117.2117.1617.1717.14-0.52%608
Oct 9, 202417.2417.2617.2417.2617.230.57%635
Oct 8, 202416.9517.1916.9517.1617.132.43%24,704
Oct 7, 202416.9216.9216.7616.7616.73-0.95%1,836
Oct 4, 202416.9716.9716.8716.9216.890.32%599
Oct 3, 202416.9016.9016.8516.8616.83-0.84%1,186