Skip to main content
logo
Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
17.63
+0.02 (0.14%)
At close: Nov 28, 2025, 4:00 PM EST
17.63
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST

EEMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202517.6617.6717.6317.6317.630.14%369
Nov 26, 202517.5517.6617.5517.6117.610.45%7,438
Nov 25, 202517.4517.5317.4517.5317.530.67%207
Nov 24, 202517.3217.4217.2717.4217.420.66%2,163
Nov 21, 202517.3017.3017.3017.3017.300.08%16
Nov 20, 202517.3317.4117.2917.2917.29-1.17%1,069
Nov 19, 202517.4417.4917.3817.4917.49-0.76%1,632
Nov 18, 202517.5117.6817.5117.6317.63-1.01%87,472
Nov 17, 202517.8117.8117.8117.8117.81-1.29%178
Nov 14, 202517.9718.0417.9718.0418.04-0.11%362
Nov 13, 202518.1418.1418.0618.0618.06-0.18%3,723
Nov 12, 202518.0518.1118.0318.0918.090.60%4,515
Nov 11, 202517.9817.9817.9817.9817.980.28%84
Nov 10, 202517.8517.9317.8317.9317.931.82%664
Nov 7, 202517.5017.6117.5017.6117.61-0.77%2,518
Nov 6, 202517.7817.8517.7417.7517.75-0.39%5,934
Nov 5, 202517.7017.8617.7017.8217.820.37%22,996
Nov 4, 202517.7917.8017.7017.7617.76-1.39%22,389
Nov 3, 202518.0818.1317.9718.0118.010.09%89,118
Oct 31, 202517.9418.0017.9317.9917.99-0.42%10,678
Oct 30, 202518.1018.1218.0618.0618.06-1.40%836
Oct 29, 202518.3218.3218.3218.3218.320.39%182
Oct 28, 202518.2218.2518.2218.2518.25-0.09%699
Oct 27, 202518.2018.2718.2018.2718.271.25%2,806
Oct 24, 202518.0918.0918.0418.0418.040.08%155
Oct 23, 202517.9118.0317.9118.0318.030.83%1,756
Oct 22, 202517.8417.8817.7417.8817.880.71%109,222
Oct 21, 202517.7217.7917.7217.7517.75-0.76%9,705
Oct 20, 202517.7917.9117.7917.8917.890.59%603
Oct 17, 202517.6717.8017.6717.7817.78-0.39%1,343
Oct 16, 202517.8417.9117.8217.8517.850.58%4,334
Oct 15, 202517.7517.7717.7217.7517.751.49%8,072
Oct 14, 202517.4917.4917.4917.4917.49-0.51%37
Oct 13, 202517.6017.6017.5517.5817.582.30%515
Oct 10, 202517.8717.8717.1717.1817.18-3.81%9,380
Oct 9, 202517.9617.9617.8617.8617.86-1.46%353
Oct 8, 202518.0818.1618.0818.1318.130.89%1,650
Oct 7, 202518.1118.1117.9417.9717.97-0.86%2,303
Oct 6, 202518.0918.1218.0918.1218.120.08%271
Oct 3, 202518.1418.1418.0818.1118.100.07%3,397
Oct 2, 202518.0918.0918.0918.0918.090.07%130
Oct 1, 202518.0818.1518.0018.0818.080.58%59,880
Sep 30, 202517.9217.9817.9217.9817.980.95%228
Sep 29, 202517.8417.8417.8117.8117.810.58%8,146
Sep 26, 202517.6217.7117.6217.7017.70-0.39%1,745
Sep 25, 202517.7517.8217.7517.7717.77-0.14%1,328
Sep 24, 202517.8617.8617.7917.8017.80-0.10%963
Sep 23, 202517.8617.9617.7817.8217.82-1.14%11,204
Sep 22, 202517.9418.0217.9418.0218.02-1.01%765
Sep 19, 202518.1918.2818.1418.2018.08-0.42%5,790