Skip to main content
logo
Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
17.69
+0.21 (1.20%)
Dec 19, 2025, 4:00 PM EST - Market closed

EEMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202517.6917.6917.6817.6917.691.18%863
Dec 18, 202517.4917.5417.4817.4817.480.99%679
Dec 17, 202517.4817.4817.3117.3117.31-0.80%1,860
Dec 16, 202517.4917.4917.3517.4517.45-0.90%3,628
Dec 15, 202517.6217.7217.6017.6117.61-0.35%447
Dec 12, 202517.6717.6717.6717.6717.67-0.36%137
Dec 11, 202517.7217.7917.7117.7317.730.29%1,477
Dec 10, 202517.5817.7117.5817.6817.680.60%2,157
Dec 9, 202517.5317.5817.5017.5817.58-0.18%2,834
Dec 8, 202517.7217.7217.6017.6117.61-0.81%1,214
Dec 5, 202517.7517.7517.7517.7517.750.91%16
Dec 4, 202517.5917.5917.5917.5917.590.39%161
Dec 3, 202517.5217.5217.5217.5217.52-0.13%130
Dec 2, 202517.4917.5617.4617.5417.540.50%8,846
Dec 1, 202517.5417.5717.4517.4617.46-1.00%1,147
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