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

19.77 USD +0.19 (+0.96%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 19.92 19.92 19.40 19.77 9,300 +0.19(+0.96%)
Mar 04, 2021 20.11 20.11 19.37 19.58 6,272 -0.77(-3.76%)
Mar 03, 2021 20.57 20.67 20.34 20.35 2,643 -0.12(-0.59%)
Mar 02, 2021 20.70 20.70 20.44 20.47 2,269 -0.38(-1.81%)
Mar 01, 2021 20.66 20.84 20.66 20.84 2,754 +0.70(+3.47%)
Feb 26, 2021 20.26 20.26 19.91 20.15 21,900 -0.25(-1.23%)
Feb 25, 2021 20.88 20.90 20.31 20.40 84,162 -0.50(-2.41%)
Feb 24, 2021 20.90 20.90 20.59 20.90 14,484 -0.32(-1.52%)
Feb 23, 2021 21.16 21.22 20.75 21.22 54,559 -0.26(-1.22%)
Feb 22, 2021 21.70 21.70 21.47 21.49 7,014 -0.90(-4.04%)
Feb 19, 2021 22.38 22.53 22.33 22.39 7,700 +0.20(+0.92%)
Feb 18, 2021 22.23 22.23 21.96 22.19 1,997 -0.48(-2.11%)
Feb 17, 2021 22.60 22.77 22.50 22.67 46,745 +0.08(+0.37%)
Feb 16, 2021 22.79 22.81 22.58 22.58 6,847 -0.01(-0.06%)
Feb 12, 2021 22.63 22.65 22.58 22.60 1,700 -0.01(-0.05%)
Feb 11, 2021 22.64 22.71 22.40 22.61 10,592 +0.35(+1.57%)
Feb 10, 2021 22.42 22.42 22.23 22.26 26,071 +0.23(+1.07%)
Feb 09, 2021 21.76 22.10 21.76 22.02 136,527 +0.26(+1.19%)
Feb 08, 2021 21.73 21.81 21.67 21.76 12,383 +0.01(+0.06%)
Feb 05, 2021 21.58 21.75 21.58 21.75 3,900 +0.20(+0.93%)
Feb 04, 2021 21.48 21.55 21.44 21.55 1,761 -0.18(-0.83%)
Feb 03, 2021 21.63 21.80 21.59 21.73 7,144 +0.25(+1.16%)
Feb 02, 2021 21.47 21.49 21.44 21.48 3,721 +0.37(+1.73%)
Feb 01, 2021 20.88 21.15 20.88 21.11 3,137 +0.76(+3.73%)
Jan 29, 2021 20.54 20.54 20.25 20.36 11,400 -0.45(-2.18%)
Jan 28, 2021 20.73 20.93 20.55 20.81 2,439 +0.13(+0.63%)
Jan 27, 2021 20.90 20.94 20.68 20.68 11,424 -0.71(-3.32%)
Jan 26, 2021 21.46 21.49 21.27 21.39 10,006 -0.29(-1.34%)
Jan 25, 2021 21.70 21.80 21.57 21.68 4,740 +0.33(+1.55%)
Jan 22, 2021 21.19 21.42 21.19 21.35 3,600 -0.02(-0.09%)
Jan 21, 2021 21.33 21.38 21.27 21.37 5,760 +0.25(+1.19%)
Jan 20, 2021 21.06 21.20 21.06 21.12 3,862 +0.63(+3.06%)
Jan 19, 2021 20.44 20.57 20.44 20.49 4,958 +0.61(+3.05%)
Jan 15, 2021 19.88 19.99 19.88 19.88 1,300 -0.35(-1.72%)
Jan 14, 2021 20.30 20.43 20.23 20.23 3,959 +0.23(+1.12%)
Jan 13, 2021 19.89 20.07 19.89 20.00 8,792 +0.05(+0.23%)
Jan 12, 2021 19.99 20.04 19.96 19.96 2,948 +0.02(+0.12%)
Jan 11, 2021 20.07 20.07 19.87 19.94 10,109 -0.22(-1.11%)
Jan 08, 2021 19.89 20.16 19.89 20.16 2,800 +0.69(+3.54%)
Jan 07, 2021 19.40 19.47 19.40 19.47 231 +0.19(+0.99%)
Jan 06, 2021 19.24 19.55 19.24 19.28 475,875 -0.35(-1.78%)
Jan 05, 2021 19.31 19.66 19.30 19.63 7,493 +0.59(+3.10%)
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.