Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
19.84
-0.08 (-0.40%)
Jul 31, 2026, 4:00 PM EDT - Market closed
EEMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.53 | 20.53 | 19.83 | 19.84 | 19.84 | -0.40% | 21,945 |
| Jul 30, 2026 | 19.32 | 19.92 | 19.17 | 19.92 | 19.92 | 6.57% | 61,020 |
| Jul 29, 2026 | 18.99 | 19.39 | 18.60 | 18.69 | 18.69 | -3.85% | 12,382 |
| Jul 28, 2026 | 19.21 | 19.60 | 19.11 | 19.44 | 19.44 | -4.85% | 16,900 |
| Jul 27, 2026 | 20.75 | 20.75 | 20.15 | 20.43 | 20.43 | -0.39% | 4,054 |
| Jul 24, 2026 | 20.63 | 20.80 | 20.51 | 20.51 | 20.51 | -4.20% | 3,177 |
| Jul 23, 2026 | 21.30 | 21.45 | 21.30 | 21.41 | 21.41 | -0.65% | 4,853 |
| Jul 22, 2026 | 21.47 | 21.63 | 21.47 | 21.55 | 21.55 | 0.98% | 7,279 |
| Jul 21, 2026 | 21.06 | 21.53 | 21.06 | 21.34 | 21.34 | 4.87% | 6,683 |
| Jul 20, 2026 | 20.66 | 20.66 | 20.35 | 20.35 | 20.35 | -0.75% | 4,485 |
| Jul 17, 2026 | 19.92 | 20.75 | 19.92 | 20.50 | 20.50 | -1.05% | 7,847 |
| Jul 16, 2026 | 21.04 | 21.04 | 20.60 | 20.72 | 20.72 | -4.15% | 9,519 |
| Jul 15, 2026 | 21.80 | 21.92 | 21.16 | 21.62 | 21.62 | -1.33% | 66,271 |
| Jul 14, 2026 | 21.80 | 21.91 | 21.61 | 21.91 | 21.91 | 3.79% | 6,863 |
| Jul 13, 2026 | 21.39 | 21.44 | 21.08 | 21.11 | 21.11 | -6.80% | 12,054 |
| Jul 10, 2026 | 22.34 | 22.70 | 22.34 | 22.65 | 22.65 | 0.09% | 7,361 |
| Jul 9, 2026 | 22.46 | 22.70 | 22.46 | 22.63 | 22.63 | 2.15% | 6,137 |
| Jul 8, 2026 | 21.68 | 22.15 | 21.54 | 22.15 | 22.15 | -0.16% | 27,179 |
| Jul 7, 2026 | 22.24 | 22.40 | 21.75 | 22.19 | 22.19 | -5.21% | 32,213 |
| Jul 6, 2026 | 23.30 | 23.52 | 23.30 | 23.41 | 23.41 | 4.79% | 18,912 |
| Jul 2, 2026 | 22.91 | 23.19 | 21.99 | 22.34 | 22.34 | -3.42% | 145,904 |
| Jul 1, 2026 | 23.30 | 23.46 | 23.06 | 23.13 | 23.13 | -4.97% | 20,237 |
| Jun 30, 2026 | 23.96 | 24.34 | 23.96 | 24.34 | 24.34 | 2.92% | 16,513 |
| Jun 29, 2026 | 23.66 | 23.72 | 23.14 | 23.65 | 23.65 | -1.52% | 12,760 |
| Jun 26, 2026 | 23.78 | 24.19 | 23.57 | 24.02 | 24.02 | -2.34% | 19,347 |
| Jun 25, 2026 | 25.19 | 25.19 | 24.06 | 24.59 | 24.59 | 3.82% | 19,780 |
| Jun 24, 2026 | 23.88 | 23.93 | 23.15 | 23.69 | 23.69 | 0.31% | 37,052 |
| Jun 23, 2026 | 23.56 | 24.10 | 23.34 | 23.61 | 23.61 | -8.31% | 33,634 |
| Jun 22, 2026 | 25.84 | 26.17 | 25.66 | 25.75 | 25.75 | 0.86% | 109,330 |
| Jun 18, 2026 | 25.31 | 25.72 | 25.31 | 25.65 | 25.53 | 5.58% | 20,058 |
| Jun 17, 2026 | 24.78 | 24.94 | 24.29 | 24.29 | 24.18 | 0.42% | 12,177 |
| Jun 16, 2026 | 24.80 | 24.80 | 24.17 | 24.19 | 24.08 | -2.01% | 27,754 |
| Jun 15, 2026 | 24.54 | 24.70 | 24.41 | 24.69 | 24.57 | 4.91% | 40,385 |
| Jun 12, 2026 | 23.29 | 23.63 | 23.08 | 23.53 | 23.42 | 0.03% | 15,077 |
| Jun 11, 2026 | 22.52 | 23.55 | 22.25 | 23.52 | 23.42 | 8.55% | 21,094 |
| Jun 10, 2026 | 22.10 | 22.40 | 21.67 | 21.67 | 21.57 | -2.63% | 9,830 |
| Jun 9, 2026 | 23.00 | 23.06 | 21.70 | 22.26 | 22.15 | 0.13% | 10,958 |
| Jun 8, 2026 | 22.26 | 22.45 | 22.17 | 22.23 | 22.12 | 3.36% | 7,022 |
| Jun 5, 2026 | 22.81 | 22.81 | 21.47 | 21.50 | 21.41 | -10.22% | 25,664 |
| Jun 4, 2026 | 23.78 | 24.05 | 23.51 | 23.95 | 23.84 | -2.42% | 14,095 |
| Jun 3, 2026 | 24.94 | 24.94 | 24.43 | 24.55 | 24.43 | -1.32% | 51,850 |
| Jun 2, 2026 | 24.60 | 24.87 | 24.60 | 24.87 | 24.76 | 0.38% | 46,822 |
| Jun 1, 2026 | 24.63 | 24.90 | 24.22 | 24.78 | 24.67 | 3.13% | 46,141 |
| May 29, 2026 | 24.02 | 24.18 | 23.93 | 24.03 | 23.92 | -0.32% | 30,498 |
| May 28, 2026 | 23.47 | 24.22 | 23.45 | 24.11 | 24.00 | 1.79% | 22,118 |
| May 27, 2026 | 24.12 | 24.12 | 23.50 | 23.68 | 23.57 | -0.40% | 42,361 |
| May 26, 2026 | 23.27 | 23.83 | 23.27 | 23.78 | 23.67 | 6.98% | 18,261 |
| May 22, 2026 | 22.44 | 22.48 | 22.22 | 22.22 | 22.12 | -0.45% | 14,166 |
| May 21, 2026 | 21.93 | 22.41 | 21.91 | 22.32 | 22.22 | 2.52% | 20,734 |
| May 20, 2026 | 21.46 | 21.81 | 21.30 | 21.78 | 21.68 | 2.67% | 12,165 |