Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
16.85
-0.05 (-0.31%)
Jun 27, 2025, 4:00 PM - Market closed
EEMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.90 | 16.93 | 16.82 | 16.85 | 16.85 | -0.31% | 2,132 |
| Jun 26, 2025 | 16.97 | 17.00 | 16.90 | 16.90 | 16.90 | 0.81% | 1,628 |
| Jun 25, 2025 | 16.75 | 16.77 | 16.75 | 16.77 | 16.77 | -0.26% | 177 |
| Jun 24, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.93% | 425 |
| Jun 23, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.13% | 259 |
| Jun 20, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.19 | -0.55% | 127 |
| Jun 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.28 | 0.18% | 56 |
| Jun 17, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.25 | -1.59% | 340 |
| Jun 16, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.51 | 1.81% | 143 |
| Jun 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.22 | -1.51% | 235 |
| Jun 12, 2025 | 16.60 | 16.60 | 16.59 | 16.59 | 16.47 | -0.33% | 533 |
| Jun 11, 2025 | 16.61 | 16.65 | 16.61 | 16.65 | 16.52 | 0.74% | 564 |
| Jun 10, 2025 | 16.50 | 16.52 | 16.50 | 16.52 | 16.40 | 0.41% | 205 |
| Jun 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.33 | 0.89% | 88 |
| Jun 6, 2025 | 16.30 | 16.33 | 16.30 | 16.31 | 16.19 | -0.06% | 764 |
| Jun 5, 2025 | 16.35 | 16.36 | 16.28 | 16.32 | 16.20 | 0.62% | 1,109 |
| Jun 4, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.10 | 1.63% | 312 |
| Jun 3, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.84 | 0.63% | 227 |
| Jun 2, 2025 | 15.81 | 15.86 | 15.81 | 15.86 | 15.74 | 1.15% | 1,889 |
| May 30, 2025 | 15.68 | 15.69 | 15.68 | 15.68 | 15.56 | -1.23% | 686 |
| May 29, 2025 | 15.89 | 15.89 | 15.88 | 15.88 | 15.76 | 0.16% | 1,320 |
| May 28, 2025 | 15.84 | 15.85 | 15.80 | 15.85 | 15.73 | -1.06% | 6,464 |
| May 27, 2025 | 16.05 | 16.05 | 16.02 | 16.02 | 15.90 | -0.18% | 874 |
| May 23, 2025 | 15.98 | 16.06 | 15.98 | 16.05 | 15.93 | 0.18% | 2,136 |
| May 22, 2025 | 16.03 | 16.03 | 16.02 | 16.02 | 15.90 | -0.09% | 242 |
| May 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.92 | 0.02% | 188 |
| May 20, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.91 | 0.07% | 209 |
| May 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.90 | 0.69% | 140 |
| May 16, 2025 | 15.93 | 15.94 | 15.88 | 15.91 | 15.79 | -0.19% | 21,257 |
| May 15, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.82 | -0.25% | 747 |
| May 14, 2025 | 16.04 | 16.04 | 15.98 | 15.98 | 15.86 | 0.41% | 328 |
| May 13, 2025 | 15.87 | 15.93 | 15.87 | 15.91 | 15.80 | 0.74% | 1,035 |
| May 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 1.46% | 313 |
| May 9, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.46 | 0.49% | 53 |
| May 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.38 | 0.58% | 126 |
| May 7, 2025 | 15.39 | 15.41 | 15.39 | 15.41 | 15.29 | -1.24% | 221 |
| May 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.48 | -0.27% | 1,373 |
| May 5, 2025 | 15.70 | 15.70 | 15.64 | 15.64 | 15.53 | 0.59% | 2,198 |
| May 2, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.43 | 3.63% | 205 |
| May 1, 2025 | 15.06 | 15.06 | 14.93 | 15.01 | 14.89 | -0.07% | 3,031 |
| Apr 30, 2025 | 14.89 | 15.07 | 14.89 | 15.02 | 14.90 | 0.24% | 3,190 |
| Apr 29, 2025 | 14.92 | 14.98 | 14.92 | 14.98 | 14.87 | 0.59% | 794 |
| Apr 28, 2025 | 14.87 | 14.91 | 14.85 | 14.89 | 14.78 | 0.47% | 7,298 |
| Apr 25, 2025 | 14.95 | 14.95 | 14.74 | 14.82 | 14.71 | -0.33% | 6,767 |
| Apr 24, 2025 | 14.70 | 14.89 | 14.70 | 14.87 | 14.76 | 0.88% | 586 |
| Apr 23, 2025 | 14.73 | 14.80 | 14.73 | 14.74 | 14.63 | 1.63% | 237 |
| Apr 22, 2025 | 14.37 | 14.52 | 14.37 | 14.50 | 14.40 | 2.28% | 1,772 |
| Apr 21, 2025 | 14.41 | 14.41 | 14.16 | 14.18 | 14.08 | -0.64% | 2,165 |
| Apr 17, 2025 | 14.24 | 14.35 | 14.24 | 14.27 | 14.17 | 0.83% | 4,656 |
| Apr 16, 2025 | 14.29 | 14.29 | 14.15 | 14.15 | 14.05 | -2.02% | 787 |