Skip to main content
logo
Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
21.60
-1.33 (-5.79%)
May 15, 2026, 4:00 PM EDT - Market closed

EEMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202621.7921.7921.3921.6021.60-5.77%14,974
May 14, 202622.9223.0222.8522.9322.93-0.10%6,930
May 13, 202622.7722.9922.6022.9522.953.41%10,264
May 12, 202622.3022.4621.7222.1922.19-4.79%19,328
May 11, 202623.3023.4523.2523.3123.311.38%5,579
May 8, 202622.6823.0122.6822.9922.993.84%8,841
May 7, 202622.5622.6222.1422.1422.14-2.16%5,643
May 6, 202622.4822.6322.2622.6322.634.72%8,361
May 5, 202621.4221.6521.3721.6121.614.41%11,653
May 4, 202620.6621.0820.6620.7020.700.81%6,892
May 1, 202620.6020.6220.5020.5320.53-0.38%3,776
Apr 30, 202620.1320.6120.1220.6120.613.51%1,420
Apr 29, 202620.1320.1319.8919.9119.91-0.15%3,090
Apr 28, 202619.8219.9419.8219.9419.94-1.05%340
Apr 27, 202620.2020.2020.1320.1520.15-0.07%5,043
Apr 24, 202620.0420.2019.9920.1720.173.05%3,925
Apr 23, 202619.8919.9619.5719.5719.57-3.00%2,597
Apr 22, 202620.1720.1720.1720.1720.173.74%80
Apr 21, 202619.8119.8119.4519.4519.45-1.86%2,512
Apr 20, 202619.8619.8619.7419.8219.82-0.92%1,243
Apr 17, 202620.0420.0419.9420.0020.002.04%1,106
Apr 16, 202619.3719.6919.3719.6019.601.27%5,950
Apr 15, 202619.3619.3619.2819.3619.36-0.82%2,266
Apr 14, 202619.1819.5419.1819.5219.521.83%9,760
Apr 13, 202618.7419.2518.7419.1719.171.63%8,609
Apr 10, 202618.9418.9418.8318.8618.860.28%3,261
Apr 9, 202618.5018.8418.4418.8118.810.19%3,921
Apr 8, 202619.0219.0218.6318.7718.778.18%2,419
Apr 7, 202616.9717.3516.9717.3517.350.63%1,320
Apr 6, 202617.2217.2417.1917.2417.241.73%474
Apr 2, 202616.4316.9516.4316.9516.95-1.74%1,385
Apr 1, 202617.2417.4217.2217.2517.252.05%2,163
Mar 31, 202616.3416.9016.3416.9016.904.08%734
Mar 30, 202616.4116.4916.2416.2416.24-1.40%1,288
Mar 27, 202616.4916.6616.4716.4716.470.18%1,296
Mar 26, 202616.8416.8416.4416.4416.44-4.67%2,297
Mar 25, 202617.3617.3617.2517.2517.251.58%1,138
Mar 24, 202616.8717.1016.8716.9816.98-2.78%1,363
Mar 23, 202617.4617.4617.4617.4617.462.18%322
Mar 20, 202617.1317.1317.0517.0917.04-3.58%1,843
Mar 19, 202617.5517.7317.5517.7317.671.10%3,036
Mar 18, 202617.7217.7217.5317.5317.48-2.11%2,661
Mar 17, 202618.0018.0017.8717.9117.860.18%887
Mar 16, 202617.8817.8817.8817.8817.832.18%136
Mar 13, 202617.5017.5017.5017.5017.44-0.21%121
Mar 12, 202617.5317.5317.5317.5317.48-1.83%63
Mar 11, 202617.8417.8617.8417.8617.81-0.58%278
Mar 10, 202617.9717.9717.9517.9717.910.72%956
Mar 9, 202617.8417.8417.8417.8417.781.64%156
Mar 6, 202617.5517.5517.5517.5517.500.43%470