Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
20.17
+0.60 (3.04%)
Apr 24, 2026, 4:00 PM EDT - Market closed
EEMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.04 | 20.20 | 19.99 | 20.17 | 20.17 | 3.05% | 3,925 |
| Apr 23, 2026 | 19.89 | 19.96 | 19.57 | 19.57 | 19.57 | -3.00% | 2,597 |
| Apr 22, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 3.74% | 80 |
| Apr 21, 2026 | 19.81 | 19.81 | 19.45 | 19.45 | 19.45 | -1.86% | 2,511 |
| Apr 20, 2026 | 19.86 | 19.86 | 19.74 | 19.82 | 19.82 | -0.92% | 1,243 |
| Apr 17, 2026 | 20.04 | 20.04 | 19.94 | 20.00 | 20.00 | 2.04% | 1,105 |
| Apr 16, 2026 | 19.37 | 19.69 | 19.37 | 19.60 | 19.60 | 1.27% | 5,950 |
| Apr 15, 2026 | 19.36 | 19.36 | 19.28 | 19.36 | 19.35 | -0.82% | 2,266 |
| Apr 14, 2026 | 19.18 | 19.54 | 19.18 | 19.52 | 19.52 | 1.83% | 9,760 |
| Apr 13, 2026 | 18.74 | 19.25 | 18.74 | 19.17 | 19.17 | 1.63% | 8,609 |
| Apr 10, 2026 | 18.94 | 18.94 | 18.83 | 18.86 | 18.86 | 0.28% | 3,261 |
| Apr 9, 2026 | 18.50 | 18.84 | 18.44 | 18.81 | 18.81 | 0.19% | 3,921 |
| Apr 8, 2026 | 19.02 | 19.02 | 18.63 | 18.77 | 18.77 | 8.18% | 2,419 |
| Apr 7, 2026 | 16.97 | 17.35 | 16.97 | 17.35 | 17.35 | 0.63% | 1,320 |
| Apr 6, 2026 | 17.22 | 17.24 | 17.19 | 17.24 | 17.24 | 1.73% | 474 |
| Apr 2, 2026 | 16.43 | 16.95 | 16.43 | 16.95 | 16.95 | -1.74% | 1,385 |
| Apr 1, 2026 | 17.24 | 17.42 | 17.22 | 17.25 | 17.25 | 2.05% | 2,163 |
| Mar 31, 2026 | 16.34 | 16.90 | 16.34 | 16.90 | 16.90 | 4.08% | 734 |
| Mar 30, 2026 | 16.41 | 16.49 | 16.24 | 16.24 | 16.24 | -1.40% | 1,288 |
| Mar 27, 2026 | 16.49 | 16.66 | 16.47 | 16.47 | 16.47 | 0.18% | 1,296 |
| Mar 26, 2026 | 16.84 | 16.84 | 16.44 | 16.44 | 16.44 | -4.67% | 2,297 |
| Mar 25, 2026 | 17.36 | 17.36 | 17.25 | 17.25 | 17.25 | 1.58% | 1,138 |
| Mar 24, 2026 | 16.87 | 17.10 | 16.87 | 16.98 | 16.98 | -2.78% | 1,363 |
| Mar 23, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 2.18% | 322 |
| Mar 20, 2026 | 17.13 | 17.13 | 17.05 | 17.09 | 17.04 | -3.58% | 1,843 |
| Mar 19, 2026 | 17.55 | 17.73 | 17.55 | 17.73 | 17.67 | 1.10% | 3,036 |
| Mar 18, 2026 | 17.72 | 17.72 | 17.53 | 17.53 | 17.48 | -2.11% | 2,661 |
| Mar 17, 2026 | 18.00 | 18.00 | 17.87 | 17.91 | 17.86 | 0.18% | 887 |
| Mar 16, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.82 | 2.18% | 136 |
| Mar 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -0.21% | 121 |
| Mar 12, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.48 | -1.83% | 63 |
| Mar 11, 2026 | 17.84 | 17.86 | 17.84 | 17.86 | 17.81 | -0.58% | 278 |
| Mar 10, 2026 | 17.97 | 17.97 | 17.95 | 17.97 | 17.91 | 0.72% | 956 |
| Mar 9, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.78 | 1.64% | 156 |
| Mar 6, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.50 | 0.43% | 470 |
| Mar 5, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.42 | -1.87% | 238 |
| Mar 4, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.75 | 0.70% | 233 |
| Mar 3, 2026 | 17.74 | 17.74 | 17.68 | 17.68 | 17.63 | -3.31% | 1,080 |
| Mar 2, 2026 | 18.23 | 18.29 | 18.22 | 18.29 | 18.23 | -1.76% | 1,230 |
| Feb 27, 2026 | 18.53 | 18.63 | 18.53 | 18.62 | 18.56 | -0.21% | 1,096 |
| Feb 26, 2026 | 18.65 | 18.66 | 18.62 | 18.66 | 18.60 | -1.99% | 1,010 |
| Feb 25, 2026 | 19.06 | 19.06 | 18.96 | 19.03 | 18.98 | 0.54% | 6,168 |
| Feb 24, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.87 | -0.53% | 353 |
| Feb 23, 2026 | 19.02 | 19.06 | 19.02 | 19.03 | 18.97 | -0.40% | 677 |
| Feb 20, 2026 | 19.03 | 19.11 | 19.03 | 19.11 | 19.05 | 1.49% | 933 |
| Feb 19, 2026 | 18.77 | 18.89 | 18.75 | 18.83 | 18.77 | -0.35% | 983 |
| Feb 18, 2026 | 18.85 | 18.99 | 18.85 | 18.89 | 18.84 | 0.72% | 1,698 |
| Feb 17, 2026 | 18.59 | 18.87 | 18.59 | 18.76 | 18.70 | 0.31% | 15,738 |
| Feb 13, 2026 | 18.59 | 18.74 | 18.59 | 18.70 | 18.64 | 0.05% | 434 |
| Feb 12, 2026 | 18.86 | 18.87 | 18.64 | 18.69 | 18.63 | -0.90% | 2,521 |