Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
20.72
-0.53 (-2.49%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EEMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 22.10 | 22.25 | 22.10 | 22.25 | 22.13 | 0.74% | 2,464 |
| Sep 2, 2026 | 21.97 | 22.12 | 21.95 | 22.09 | 21.97 | 0.77% | 35,475 |
| Sep 1, 2026 | 22.19 | 22.20 | 21.82 | 21.92 | 21.80 | -1.19% | 25,269 |
| Aug 31, 2026 | 22.27 | 22.27 | 22.12 | 22.18 | 22.06 | -0.27% | 54,294 |
| Aug 28, 2026 | 22.55 | 22.55 | 22.16 | 22.24 | 22.12 | -0.86% | 3,086 |
| Aug 27, 2026 | 22.49 | 22.51 | 22.35 | 22.43 | 22.32 | 0.96% | 143,814 |
| Aug 26, 2026 | 22.34 | 22.38 | 22.16 | 22.22 | 22.10 | 0.50% | 45,746 |
| Aug 25, 2026 | 22.07 | 22.23 | 21.96 | 22.11 | 21.99 | 1.95% | 109,237 |
| Aug 24, 2026 | 21.86 | 21.86 | 21.57 | 21.69 | 21.57 | -2.25% | 15,960 |
| Aug 21, 2026 | 22.21 | 22.32 | 22.11 | 22.19 | 22.07 | 1.12% | 12,788 |
| Aug 20, 2026 | 22.00 | 22.00 | 21.88 | 21.94 | 21.83 | 1.62% | 3,670 |
| Aug 19, 2026 | 21.95 | 21.95 | 21.55 | 21.59 | 21.48 | 0.80% | 240,097 |
| Aug 18, 2026 | 21.83 | 21.83 | 21.40 | 21.42 | 21.31 | -5.48% | 59,501 |
| Aug 17, 2026 | 22.59 | 23.04 | 22.59 | 22.66 | 22.54 | 2.53% | 13,450 |
| Aug 14, 2026 | 22.17 | 22.31 | 22.02 | 22.10 | 21.99 | 0.28% | 9,367 |
| Aug 13, 2026 | 21.84 | 22.18 | 21.84 | 22.04 | 21.92 | 1.74% | 24,074 |
| Aug 12, 2026 | 21.62 | 21.73 | 21.62 | 21.66 | 21.55 | 3.51% | 7,449 |
| Aug 11, 2026 | 20.89 | 21.18 | 20.84 | 20.93 | 20.82 | 0.77% | 13,458 |
| Aug 10, 2026 | 20.82 | 20.82 | 20.66 | 20.77 | 20.66 | -0.58% | 22,048 |
| Aug 7, 2026 | 20.98 | 20.99 | 20.68 | 20.89 | 20.78 | 1.15% | 7,380 |
| Aug 6, 2026 | 20.62 | 21.03 | 20.58 | 20.65 | 20.54 | -2.59% | 3,795 |