Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
14.98
+0.09 (0.59%)
Apr 29, 2025, 10:11 AM EDT - Market closed
EEMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 14.92 | 14.98 | 14.92 | 14.98 | 14.98 | 0.59% | 794 |
| Apr 28, 2025 | 14.87 | 14.91 | 14.85 | 14.89 | 14.89 | 0.47% | 7,298 |
| Apr 25, 2025 | 14.95 | 14.95 | 14.74 | 14.82 | 14.82 | -0.33% | 6,767 |
| Apr 24, 2025 | 14.70 | 14.89 | 14.70 | 14.87 | 14.87 | 0.88% | 586 |
| Apr 23, 2025 | 14.73 | 14.80 | 14.73 | 14.74 | 14.74 | 1.63% | 237 |
| Apr 22, 2025 | 14.37 | 14.52 | 14.37 | 14.50 | 14.50 | 2.28% | 1,772 |
| Apr 21, 2025 | 14.41 | 14.41 | 14.16 | 14.18 | 14.18 | -0.64% | 2,165 |
| Apr 17, 2025 | 14.24 | 14.35 | 14.24 | 14.27 | 14.27 | 0.83% | 4,656 |
| Apr 16, 2025 | 14.29 | 14.29 | 14.15 | 14.15 | 14.15 | -2.02% | 787 |
| Apr 15, 2025 | 14.37 | 14.45 | 14.37 | 14.45 | 14.45 | 0.45% | 897 |
| Apr 14, 2025 | 14.00 | 14.47 | 14.00 | 14.38 | 14.38 | 0.42% | 7,496 |
| Apr 11, 2025 | 14.03 | 14.32 | 14.03 | 14.32 | 14.32 | 3.70% | 1,551 |
| Apr 10, 2025 | 13.94 | 13.94 | 13.69 | 13.81 | 13.81 | -1.64% | 10,693 |
| Apr 9, 2025 | 13.41 | 14.17 | 13.41 | 14.04 | 14.04 | 8.24% | 8,721 |
| Apr 8, 2025 | 13.59 | 13.59 | 12.85 | 12.97 | 12.97 | -1.22% | 14,199 |
| Apr 7, 2025 | 13.09 | 13.67 | 13.04 | 13.13 | 13.13 | -5.18% | 16,030 |
| Apr 4, 2025 | 13.87 | 13.97 | 13.72 | 13.85 | 13.85 | -5.73% | 15,608 |
| Apr 3, 2025 | 14.77 | 14.78 | 14.65 | 14.69 | 14.69 | -2.00% | 8,449 |
| Apr 2, 2025 | 14.96 | 14.99 | 14.92 | 14.99 | 14.99 | 0.06% | 6,912 |
| Apr 1, 2025 | 14.90 | 14.98 | 14.90 | 14.98 | 14.98 | 0.26% | 1,423 |
| Mar 31, 2025 | 14.85 | 14.94 | 14.84 | 14.94 | 14.94 | -0.65% | 32,079 |
| Mar 28, 2025 | 15.23 | 15.23 | 15.04 | 15.04 | 15.04 | -1.96% | 900 |
| Mar 27, 2025 | 15.32 | 15.41 | 15.32 | 15.34 | 15.34 | 0.45% | 30,734 |
| Mar 26, 2025 | 15.31 | 15.34 | 15.27 | 15.27 | 15.27 | -0.45% | 2,414 |
| Mar 25, 2025 | 15.44 | 15.47 | 15.15 | 15.34 | 15.34 | -1.54% | 243,875 |
| Mar 24, 2025 | 15.54 | 15.61 | 15.54 | 15.58 | 15.58 | 0.52% | 2,769 |
| Mar 21, 2025 | 15.53 | 15.53 | 15.50 | 15.50 | 15.45 | 0.09% | 372 |
| Mar 20, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.43 | -0.14% | 66 |
| Mar 19, 2025 | 15.48 | 15.51 | 15.48 | 15.51 | 15.45 | 0.28% | 463 |
| Mar 18, 2025 | 15.44 | 15.47 | 15.44 | 15.47 | 15.41 | -0.10% | 333 |
| Mar 17, 2025 | 15.46 | 15.48 | 15.46 | 15.48 | 15.43 | 1.78% | 421 |
| Mar 14, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.16 | 1.10% | 853 |
| Mar 13, 2025 | 15.10 | 15.10 | 15.04 | 15.04 | 14.99 | -0.51% | 1,064 |
| Mar 12, 2025 | 15.09 | 15.14 | 15.04 | 15.12 | 15.07 | 0.38% | 2,143 |
| Mar 11, 2025 | 15.01 | 15.18 | 15.01 | 15.06 | 15.01 | 0.43% | 5,052 |
| Mar 10, 2025 | 15.06 | 15.06 | 14.92 | 15.00 | 14.95 | -2.59% | 5,049 |
| Mar 7, 2025 | 15.36 | 15.44 | 15.28 | 15.40 | 15.34 | 0.28% | 537 |
| Mar 6, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.30 | -0.92% | 40 |
| Mar 5, 2025 | 15.41 | 15.50 | 15.41 | 15.50 | 15.44 | 2.74% | 4,296 |
| Mar 4, 2025 | 14.91 | 15.12 | 14.91 | 15.08 | 15.03 | 1.17% | 1,849 |
| Mar 3, 2025 | 15.11 | 15.14 | 14.86 | 14.91 | 14.86 | -1.11% | 29,001 |
| Feb 28, 2025 | 14.96 | 15.10 | 14.96 | 15.08 | 15.02 | -1.09% | 1,538 |
| Feb 27, 2025 | 15.23 | 15.24 | 15.23 | 15.24 | 15.19 | -2.49% | 953 |
| Feb 26, 2025 | 15.62 | 15.69 | 15.59 | 15.63 | 15.58 | 0.35% | 3,220 |
| Feb 25, 2025 | 15.59 | 15.62 | 15.53 | 15.58 | 15.52 | -0.26% | 5,304 |
| Feb 24, 2025 | 15.68 | 15.68 | 15.62 | 15.62 | 15.56 | -0.07% | 542 |
| Feb 21, 2025 | 15.68 | 15.68 | 15.63 | 15.63 | 15.58 | -1.88% | 871 |
| Feb 20, 2025 | 15.93 | 15.93 | 15.91 | 15.93 | 15.87 | 0.47% | 1,288 |
| Feb 19, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.80 | -0.06% | 233 |
| Feb 18, 2025 | 15.82 | 15.89 | 15.80 | 15.86 | 15.81 | 0.47% | 18,105 |