S&P Emerging Markets Momentum Invesco ETF (NY: EEMO )

17.15 USD -0.64 (-3.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 17.28 17.28 17.09 17.15 882 -0.64(-3.59%)
Nov 24, 2021 17.79 17.79 17.79 17.79 100 +0.00(+0.02%)
Nov 23, 2021 17.78 17.78 17.78 17.78 290 +0.08(+0.45%)
Nov 22, 2021 17.83 17.83 17.70 17.70 374 -0.17(-0.95%)
Nov 19, 2021 17.87 17.87 17.87 17.87 100 -0.05(-0.29%)
Nov 18, 2021 17.99 17.92 17.92 17.92 207 -0.14(-0.78%)
Nov 17, 2021 18.12 18.16 18.07 18.07 1,623 -0.00(-0.02%)
Nov 16, 2021 18.07 18.07 18.07 18.07 174 -0.08(-0.45%)
Nov 15, 2021 18.18 18.20 18.15 18.15 10,265 -0.07(-0.36%)
Nov 12, 2021 18.22 18.22 18.22 18.22 100 +0.07(+0.36%)
Nov 11, 2021 18.02 18.20 18.02 18.15 3,217 +0.23(+1.29%)
Nov 10, 2021 18.03 17.92 17.92 155 -0.17(-0.92%)
Nov 09, 2021 18.09 18.09 18.09 18.09 11 -0.08(-0.42%)
Nov 08, 2021 18.06 18.24 18.06 18.16 4,496 +0.19(+1.05%)
Nov 05, 2021 18.12 18.12 17.95 17.97 3,053 +0.08(+0.43%)
Nov 04, 2021 17.90 17.90 17.90 17.90 29 +0.02(+0.10%)
Nov 03, 2021 17.88 17.88 17.88 17.88 185 +0.05(+0.29%)
Nov 02, 2021 17.76 17.83 17.76 17.83 100 -0.01(-0.08%)
Nov 01, 2021 17.65 17.84 17.73 17.84 600 +0.12(+0.65%)
Oct 29, 2021 17.80 17.80 17.73 17.73 2,105 -0.17(-0.93%)
Oct 28, 2021 17.80 17.89 17.76 17.89 1,594 -0.12(-0.69%)
Oct 27, 2021 18.05 18.05 18.01 18.01 1,154 -0.13(-0.71%)
Oct 26, 2021 18.14 18.14 18.14 18.14 0 +0.07(+0.40%)
Oct 25, 2021 18.07 18.07 18.07 18.07 5 +0.23(+1.31%)
Oct 22, 2021 17.91 17.91 17.74 17.84 5,463 -0.10(-0.57%)
Oct 21, 2021 17.94 17.94 17.94 17.94 161 -0.11(-0.59%)
Oct 20, 2021 17.98 18.05 17.98 18.05 100 -0.07(-0.41%)
Oct 19, 2021 18.05 18.12 18.05 18.12 630 +0.16(+0.88%)
Oct 18, 2021 17.92 17.96 17.92 17.96 1,032 +0.08(+0.42%)
Oct 15, 2021 17.89 17.89 17.89 17.89 100 +0.20(+1.12%)
Oct 14, 2021 17.63 17.69 17.63 17.69 967 +0.15(+0.86%)
Oct 13, 2021 17.54 17.54 17.54 17.54 17 +0.18(+1.04%)
Oct 12, 2021 17.35 17.35 17.35 17.35 12 -0.01(-0.08%)
Oct 11, 2021 17.43 17.43 17.37 17.37 491 -0.02(-0.10%)
Oct 08, 2021 17.31 17.39 17.31 17.39 648 -0.07(-0.42%)
Oct 07, 2021 17.41 17.46 17.41 17.46 121 +0.23(+1.36%)
Oct 06, 2021 17.19 17.22 17.19 17.22 397 -0.24(-1.37%)
Oct 05, 2021 17.46 17.46 17.46 17.46 41 +0.20(+1.14%)
Oct 04, 2021 17.31 17.32 17.27 17.27 1,081 -0.25(-1.42%)
Oct 01, 2021 17.52 17.52 17.52 17.52 195 -0.00(-0.01%)
Sep 30, 2021 17.52 17.52 17.52 17.52 28 +0.12(+0.68%)
Sep 29, 2021 17.40 17.40 17.40 17.40 1 -0.06(-0.32%)
Sep 28, 2021 17.45 17.45 17.45 17.45 25 -0.35(-1.97%)
Sep 27, 2021 17.74 17.80 17.74 17.80 370 +0.04(+0.20%)
Sep 24, 2021 17.77 17.77 17.77 17.77 0 -0.22(-1.20%)
Sep 23, 2021 17.99 18.00 17.99 17.99 759 +0.11(+0.63%)
Sep 22, 2021 17.76 17.87 17.76 17.87 2,373 +0.21(+1.20%)
Sep 21, 2021 17.66 17.66 17.66 17.66 3 +0.11(+0.63%)
Sep 20, 2021 17.76 17.76 17.41 17.55 3,416 -0.53(-2.94%)
Sep 17, 2021 18.02 18.12 18.02 18.08 3,452 +0.01(+0.06%)
Sep 16, 2021 18.03 18.07 18.03 18.07 253 -0.25(-1.39%)
Sep 15, 2021 18.27 18.33 18.27 18.33 201 -0.08(-0.43%)
Sep 14, 2021 18.45 18.45 18.41 18.41 1,099 -0.15(-0.82%)
Sep 13, 2021 18.53 18.58 18.53 18.56 918 -0.08(-0.43%)
Sep 10, 2021 18.64 18.64 18.64 18.64 100 -0.05(-0.27%)
Sep 09, 2021 18.69 18.69 18.69 18.69 88 -0.12(-0.62%)
Sep 08, 2021 18.77 18.81 18.77 18.81 231 -0.39(-2.05%)
Sep 07, 2021 19.03 19.25 19.03 19.20 1,493 +0.24(+1.27%)
Sep 03, 2021 18.93 18.96 18.93 18.96 150 +0.10(+0.51%)
Sep 02, 2021 18.99 18.99 18.86 18.86 720 -0.17(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.