Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
18.36
-0.08 (-0.44%)
Nov 13, 2026, 4:00 PM EST - Market closed
EEMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.36 | 18.36 | 18.06 | 18.36 | 18.36 | -0.44% | 1,663 |
| Nov 12, 2026 | 18.46 | 18.48 | 18.40 | 18.44 | 18.44 | -2.60% | 9,175 |
| Nov 11, 2026 | 18.79 | 19.04 | 18.79 | 18.93 | 18.93 | 5.30% | 4,989 |
| Nov 10, 2026 | 17.91 | 17.99 | 17.91 | 17.98 | 17.98 | -1.38% | 1,666 |
| Nov 9, 2026 | 17.76 | 18.32 | 17.70 | 18.23 | 18.23 | 6.55% | 4,580 |
| Nov 6, 2026 | 17.37 | 17.37 | 17.10 | 17.11 | 17.11 | 3.07% | 17,110 |
| Nov 5, 2026 | 17.76 | 17.83 | 16.53 | 16.60 | 16.60 | -11.77% | 1,528,232 |
| Nov 4, 2026 | 18.96 | 19.05 | 18.81 | 18.82 | 18.82 | -0.71% | 17,849 |
| Nov 3, 2026 | 19.02 | 19.11 | 18.90 | 18.95 | 18.95 | -2.22% | 2,474,464 |
| Nov 2, 2026 | 19.91 | 19.96 | 19.34 | 19.38 | 19.38 | -0.26% | 55,049 |
| Oct 30, 2026 | 19.65 | 19.65 | 19.19 | 19.43 | 19.43 | -5.21% | 45,663 |
| Oct 29, 2026 | 20.45 | 20.53 | 20.40 | 20.50 | 20.50 | -2.36% | 2,264 |
| Oct 28, 2026 | 20.81 | 20.99 | 20.79 | 20.99 | 20.99 | 3.31% | 4,840 |
| Oct 27, 2026 | 20.08 | 20.34 | 20.08 | 20.32 | 20.32 | 2.11% | 3,212 |
| Oct 26, 2026 | 19.66 | 19.90 | 19.66 | 19.90 | 19.90 | 0.10% | 2,844 |
| Oct 23, 2026 | 19.80 | 19.88 | 19.80 | 19.88 | 19.88 | 1.20% | 2,146 |
| Oct 22, 2026 | 20.00 | 20.06 | 19.57 | 19.65 | 19.64 | -4.73% | 5,795 |
| Oct 21, 2026 | 20.61 | 20.62 | 20.38 | 20.62 | 20.62 | 1.98% | 75,566 |
| Oct 20, 2026 | 20.13 | 20.33 | 20.13 | 20.22 | 20.22 | -0.58% | 110,290 |
| Oct 19, 2026 | 20.59 | 20.59 | 20.29 | 20.34 | 20.34 | 0.92% | 43,816 |
| Oct 16, 2026 | 20.62 | 20.62 | 20.06 | 20.15 | 20.15 | -2.74% | 27,632 |
| Oct 15, 2026 | 20.43 | 20.74 | 20.43 | 20.72 | 20.72 | -2.49% | 207,372 |
| Oct 14, 2026 | 21.50 | 21.55 | 21.24 | 21.25 | 21.25 | -2.80% | 3,478 |
| Oct 13, 2026 | 21.60 | 21.88 | 21.60 | 21.86 | 21.86 | -2.13% | 4,936 |
| Oct 12, 2026 | 22.25 | 22.40 | 22.25 | 22.34 | 22.34 | -1.28% | 7,481 |
| Oct 9, 2026 | 22.75 | 22.75 | 22.53 | 22.63 | 22.63 | 0.95% | 13,724 |
| Oct 8, 2026 | 22.58 | 22.76 | 22.36 | 22.42 | 22.42 | -3.27% | 15,175 |
| Oct 7, 2026 | 22.89 | 23.21 | 22.86 | 23.17 | 23.17 | -1.10% | 9,908 |
| Oct 6, 2026 | 23.74 | 23.74 | 23.43 | 23.43 | 23.43 | -1.05% | 5,679 |
| Oct 5, 2026 | 23.66 | 23.79 | 23.59 | 23.68 | 23.68 | 1.80% | 17,093 |
| Oct 2, 2026 | 23.07 | 23.30 | 23.07 | 23.26 | 23.26 | 2.86% | 21,592 |
| Oct 1, 2026 | 22.38 | 22.61 | 22.23 | 22.61 | 22.61 | 1.13% | 2,027,422 |
| Sep 30, 2026 | 22.46 | 22.57 | 22.32 | 22.36 | 22.36 | -1.55% | 23,040 |
| Sep 29, 2026 | 22.63 | 22.73 | 22.54 | 22.71 | 22.71 | 0.68% | 3,441 |
| Sep 28, 2026 | 22.55 | 22.68 | 22.35 | 22.56 | 22.56 | -2.16% | 3,211 |
| Sep 25, 2026 | 22.97 | 23.09 | 22.82 | 23.06 | 23.06 | 2.03% | 5,841 |
| Sep 24, 2026 | 22.73 | 22.73 | 22.52 | 22.60 | 22.60 | -0.23% | 8,030 |
| Sep 23, 2026 | 22.75 | 22.82 | 22.65 | 22.65 | 22.65 | -2.55% | 3,043 |
| Sep 22, 2026 | 22.98 | 23.24 | 22.98 | 23.24 | 23.24 | 0.95% | 2,416 |
| Sep 21, 2026 | 22.83 | 23.08 | 22.82 | 23.03 | 23.03 | 3.82% | 1,863 |
| Sep 18, 2026 | 22.20 | 22.30 | 22.17 | 22.30 | 22.18 | 0.06% | 1,473 |
| Sep 17, 2026 | 22.20 | 22.33 | 22.20 | 22.28 | 22.17 | 2.74% | 1,996 |
| Sep 16, 2026 | 21.99 | 22.13 | 21.52 | 21.69 | 21.57 | 0.01% | 27,022 |
| Sep 15, 2026 | 21.80 | 21.80 | 21.65 | 21.69 | 21.57 | -0.24% | 5,874 |
| Sep 14, 2026 | 21.73 | 21.86 | 21.56 | 21.74 | 21.62 | -4.88% | 16,312 |
| Sep 11, 2026 | 23.02 | 23.02 | 22.81 | 22.85 | 22.73 | 1.62% | 2,076 |
| Sep 10, 2026 | 22.70 | 22.70 | 22.46 | 22.49 | 22.37 | -3.32% | 3,660 |
| Sep 9, 2026 | 23.28 | 23.31 | 23.14 | 23.26 | 23.14 | 0.48% | 203,480 |
| Sep 8, 2026 | 23.23 | 23.28 | 23.12 | 23.15 | 23.03 | 1.32% | 6,679 |
| Sep 4, 2026 | 22.60 | 22.85 | 22.58 | 22.85 | 22.73 | 2.69% | 3,394 |