Skip to main content
logo
Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
21.44
-1.21 (-5.34%)
Jul 13, 2026, 10:30 AM EDT - Market open

EEMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202622.6322.6521.2522.65--254
Jul 10, 202622.3422.7022.3422.6522.650.09%7,361
Jul 9, 202622.4622.7022.4622.6322.632.15%6,137
Jul 8, 202621.6822.1521.5422.1522.15-0.16%27,179
Jul 7, 202622.2422.4021.7522.1922.19-5.21%32,213
Jul 6, 202623.3023.5223.3023.4123.414.79%18,912
Jul 2, 202622.9123.1921.9922.3422.34-3.42%145,904
Jul 1, 202623.3023.4623.0623.1323.13-4.97%20,237
Jun 30, 202623.9624.3423.9624.3424.342.92%16,513
Jun 29, 202623.6623.7223.1423.6523.65-1.52%12,760
Jun 26, 202623.7824.1923.5724.0224.02-2.34%19,347
Jun 25, 202625.1925.1924.0624.5924.593.82%19,780
Jun 24, 202623.8823.9323.1523.6923.690.31%37,052
Jun 23, 202623.5624.1023.3423.6123.61-8.31%33,634
Jun 22, 202625.8426.1725.6625.7525.750.86%109,330
Jun 18, 202625.3125.7225.3125.6525.535.58%20,058
Jun 17, 202624.7824.9424.2924.2924.180.42%12,177
Jun 16, 202624.8024.8024.1724.1924.08-2.01%27,754
Jun 15, 202624.5424.7024.4124.6924.574.91%40,385
Jun 12, 202623.2923.6323.0823.5323.420.03%15,077
Jun 11, 202622.5223.5522.2523.5223.428.55%21,094
Jun 10, 202622.1022.4021.6721.6721.57-2.63%9,830
Jun 9, 202623.0023.0621.7022.2622.150.13%10,958
Jun 8, 202622.2622.4522.1722.2322.123.36%7,022
Jun 5, 202622.8122.8121.4721.5021.41-10.22%25,664
Jun 4, 202623.7824.0523.5123.9523.84-2.42%14,095
Jun 3, 202624.9424.9424.4324.5524.43-1.32%51,850
Jun 2, 202624.6024.8724.6024.8724.760.38%46,822
Jun 1, 202624.6324.9024.2224.7824.673.13%46,141
May 29, 202624.0224.1823.9324.0323.92-0.32%30,498
May 28, 202623.4724.2223.4524.1124.001.79%22,118
May 27, 202624.1224.1223.5023.6823.57-0.40%42,361
May 26, 202623.2723.8323.2723.7823.676.98%18,261
May 22, 202622.4422.4822.2222.2222.12-0.45%14,166
May 21, 202621.9322.4121.9122.3222.222.52%20,734
May 20, 202621.4621.8121.3021.7821.682.67%12,165
May 19, 202621.0121.5320.5921.2121.11-1.93%21,020
May 18, 202621.6021.6721.3921.6321.530.12%9,649
May 15, 202621.7921.7921.3921.6021.51-5.78%14,974
May 14, 202622.9223.0222.8522.9322.82-0.10%6,930
May 13, 202622.7722.9922.6022.9522.853.41%10,264
May 12, 202622.3022.4621.7222.1922.09-4.79%19,328
May 11, 202623.3023.4523.2523.3123.201.38%5,579
May 8, 202622.6823.0122.6822.9922.893.85%8,841
May 7, 202622.5622.6222.1422.1422.04-2.16%5,643
May 6, 202622.4822.6322.2622.6322.534.73%8,361
May 5, 202621.4221.6521.3721.6121.514.41%11,653
May 4, 202620.6621.0820.6620.7020.600.81%6,892
May 1, 202620.6020.6220.5020.5320.44-0.38%3,776
Apr 30, 202620.1320.6120.1220.6120.523.51%1,420