Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
21.66
-0.53 (-2.37%)
Aug 24, 2026, 12:10 PM EDT - Market open
EEMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22.25 | 22.25 | 22.19 | 22.19 | - | - | 204 |
| Aug 21, 2026 | 22.21 | 22.32 | 22.11 | 22.19 | 22.19 | 1.12% | 12,788 |
| Aug 20, 2026 | 22.00 | 22.00 | 21.88 | 21.94 | 21.94 | 1.62% | 3,669 |
| Aug 19, 2026 | 21.95 | 21.95 | 21.55 | 21.59 | 21.59 | 0.80% | 240,097 |
| Aug 18, 2026 | 21.83 | 21.83 | 21.40 | 21.42 | 21.42 | -5.48% | 59,501 |
| Aug 17, 2026 | 22.59 | 23.04 | 22.59 | 22.66 | 22.66 | 2.53% | 13,449 |
| Aug 14, 2026 | 22.17 | 22.31 | 22.02 | 22.10 | 22.10 | 0.28% | 9,367 |
| Aug 13, 2026 | 21.84 | 22.18 | 21.84 | 22.04 | 22.04 | 1.74% | 24,074 |
| Aug 12, 2026 | 21.62 | 21.73 | 21.62 | 21.66 | 21.66 | 3.51% | 7,449 |
| Aug 11, 2026 | 20.89 | 21.18 | 20.84 | 20.93 | 20.93 | 0.77% | 13,458 |
| Aug 10, 2026 | 20.82 | 20.82 | 20.66 | 20.77 | 20.77 | -0.58% | 22,048 |
| Aug 7, 2026 | 20.98 | 20.99 | 20.68 | 20.89 | 20.89 | 1.15% | 7,380 |
| Aug 6, 2026 | 20.62 | 21.03 | 20.58 | 20.65 | 20.65 | -2.59% | 3,795 |
| Aug 5, 2026 | 21.23 | 21.34 | 21.12 | 21.20 | 21.20 | 0.28% | 57,406 |
| Aug 4, 2026 | 21.00 | 21.29 | 20.90 | 21.14 | 21.14 | 5.12% | 31,504 |
| Aug 3, 2026 | 19.65 | 20.18 | 19.65 | 20.11 | 20.11 | 1.36% | 5,333 |
| 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% | 16,901 |
| Jul 27, 2026 | 20.75 | 20.75 | 20.15 | 20.43 | 20.43 | -0.39% | 4,055 |
| 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% | 4,854 |
| 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% | 6,684 |
| Jul 20, 2026 | 20.66 | 20.66 | 20.35 | 20.35 | 20.35 | -0.75% | 4,486 |
| 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% | 9,529 |
| 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% | 6,152 |
| 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% | 145,909 |
| 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% | 17,013 |
| 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% | 33,639 |
| 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 |