Skip to main content

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

16.84 -0.02 (-0.12%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.41 14.41 14.41 14.41 116 -0.05(-0.35%)
Jun 27, 2019 14.46 14.46 14.46 14.46 0 +0.03(+0.21%)
Jun 26, 2019 14.47 14.47 14.43 14.43 118 +0.06(+0.42%)
Jun 25, 2019 14.51 14.51 14.35 14.37 617 -0.09(-0.61%)
Jun 24, 2019 14.39 14.46 14.39 14.46 1,037 -0.02(-0.15%)
Jun 21, 2019 14.42 14.48 14.41 14.48 7,204 -0.05(-0.34%)
Jun 20, 2019 14.50 14.53 14.47 14.53 3,150 +0.20(+1.41%)
Jun 19, 2019 14.23 14.32 14.23 14.32 1,573 +0.09(+0.60%)
Jun 18, 2019 14.17 14.27 14.17 14.24 1,496 +0.23(+1.65%)
Jun 17, 2019 14.01 14.01 14.01 14.01 19 +0.01(+0.10%)
Jun 14, 2019 14.02 14.04 13.94 13.99 2,788 -0.13(-0.91%)
Jun 13, 2019 14.11 14.12 14.11 14.12 776 +0.04(+0.30%)
Jun 12, 2019 14.18 14.18 14.08 14.08 1,006 -0.17(-1.21%)
Jun 11, 2019 14.18 14.25 14.18 14.25 116 +0.13(+0.89%)
Jun 10, 2019 14.12 14.13 14.11 14.13 3,900 +0.02(+0.11%)
Jun 07, 2019 14.04 14.11 14.01 14.11 1,045 +0.12(+0.86%)
Jun 06, 2019 14.00 14.00 13.93 13.99 324 +0.06(+0.40%)
Jun 05, 2019 14.03 14.05 13.93 13.93 16,172 -0.09(-0.68%)
Jun 04, 2019 13.98 14.03 13.96 14.03 2,121 +0.02(+0.18%)
Jun 03, 2019 13.98 14.03 13.98 14.00 2,816 +0.10(+0.75%)
May 31, 2019 13.86 13.90 13.86 13.90 1,859 +0.14(+1.03%)
May 30, 2019 13.80 13.80 13.76 13.76 413 +0.10(+0.77%)
May 29, 2019 13.59 13.65 13.59 13.65 1,232 +0.15(+1.11%)
May 28, 2019 13.49 13.50 13.49 13.50 311 +0.08(+0.61%)
May 24, 2019 13.42 13.42 13.42 13.42 116 +0.06(+0.42%)
May 23, 2019 13.36 13.36 13.36 13.36 97 -0.13(-1.00%)
May 22, 2019 13.50 13.50 13.50 13.50 0 +0.06(+0.46%)
May 21, 2019 13.37 13.44 13.37 13.44 118 +0.19(+1.40%)
May 20, 2019 13.25 13.25 13.25 13.25 0 +0.17(+1.28%)
May 17, 2019 13.10 13.12 13.07 13.08 1,045 -0.08(-0.59%)
May 16, 2019 13.24 13.24 13.14 13.16 1,576 -0.04(-0.33%)
May 15, 2019 13.14 13.21 13.14 13.21 503 -0.01(-0.06%)
May 14, 2019 13.17 13.21 13.14 13.21 1,257 +0.12(+0.89%)
May 13, 2019 13.14 13.14 13.10 13.10 305 -0.35(-2.62%)
May 10, 2019 13.45 13.45 13.45 13.45 116 +0.02(+0.17%)
May 09, 2019 13.31 13.43 13.31 13.43 2,954 -0.17(-1.24%)
May 08, 2019 13.55 13.61 13.55 13.60 5,378 +0.07(+0.52%)
May 07, 2019 13.53 13.53 13.53 13.53 66 -0.20(-1.44%)
May 06, 2019 13.68 13.73 13.66 13.73 1,361 -0.17(-1.21%)
May 03, 2019 13.80 13.92 13.80 13.89 1,162 +0.10(+0.75%)
May 02, 2019 13.75 13.79 13.73 13.79 2,354 -0.04(-0.28%)
May 01, 2019 13.94 13.94 13.83 13.83 6,876 -0.11(-0.81%)
Apr 30, 2019 13.86 13.94 13.86 13.94 2,434 +0.04(+0.31%)
Apr 29, 2019 13.89 13.92 13.89 13.90 1,125 -0.00(-0.01%)
Apr 26, 2019 13.86 13.93 13.84 13.90 1,045 +0.08(+0.60%)
Apr 25, 2019 13.78 13.82 13.77 13.82 1,127 +0.07(+0.54%)
Apr 24, 2019 13.81 13.81 13.69 13.74 4,186 -0.17(-1.21%)
Apr 23, 2019 13.85 13.91 13.85 13.91 1,002 +0.07(+0.53%)
Apr 22, 2019 13.80 13.84 13.80 13.84 206 +0.02(+0.12%)
Apr 18, 2019 13.79 13.85 13.76 13.82 1,510 +0.05(+0.34%)
Apr 17, 2019 13.86 13.86 13.74 13.77 3,518 -0.05(-0.34%)
Apr 16, 2019 13.85 13.85 13.82 13.82 748 +0.07(+0.51%)
Apr 15, 2019 13.73 13.75 13.73 13.75 116 +0.02(+0.15%)
Apr 12, 2019 13.79 13.80 13.73 13.73 697 -0.05(-0.34%)
Apr 11, 2019 13.92 13.92 13.77 13.78 2,412 -0.17(-1.20%)
Apr 10, 2019 13.92 13.96 13.92 13.95 2,777 +0.05(+0.34%)
Apr 09, 2019 13.90 13.93 13.88 13.90 1,868 -0.05(-0.34%)
Apr 08, 2019 13.86 13.98 13.86 13.95 5,025 -0.02(-0.15%)
Apr 05, 2019 13.98 13.98 13.96 13.97 697 +0.08(+0.59%)
Apr 04, 2019 13.89 13.89 13.89 13.89 46 +0.06(+0.47%)
Apr 03, 2019 13.99 13.99 13.82 13.82 656 -0.09(-0.68%)
Apr 02, 2019 13.92 13.92 13.92 13.92 2 -0.02(-0.15%)
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.