Skip to main content
Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
17.47
-0.34 (-1.89%)
Mar 5, 2026, 4:00 PM EST - Market closed

EEMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.4717.4717.4717.4717.47-1.87%238
Mar 4, 202617.8117.8117.8117.8117.810.70%233
Mar 3, 202617.7417.7417.6817.6817.68-3.31%1,078
Mar 2, 202618.2318.2918.2218.2918.29-1.76%1,215
Feb 27, 202618.5318.6318.5318.6218.62-0.21%1,096
Feb 26, 202618.6518.6618.6218.6618.66-1.99%1,010
Feb 25, 202619.0619.0618.9619.0319.030.54%6,168
Feb 24, 202618.9318.9318.9318.9318.93-0.53%353
Feb 23, 202619.0219.0619.0219.0319.03-0.40%677
Feb 20, 202619.0319.1119.0319.1119.111.49%933
Feb 19, 202618.7718.8918.7518.8318.83-0.35%983
Feb 18, 202618.8518.9918.8518.8918.890.72%1,698
Feb 17, 202618.5918.8718.5918.7618.760.31%15,738
Feb 13, 202618.5918.7418.5918.7018.700.05%434
Feb 12, 202618.8618.8718.6418.6918.69-0.90%2,521
Feb 11, 202618.8018.8618.8018.8618.860.61%1,469
Feb 10, 202618.7518.8418.7318.7518.74-0.29%4,118
Feb 9, 202618.5918.8018.5918.8018.800.96%798
Feb 6, 202618.5918.6218.5918.6218.622.14%445
Feb 5, 202618.2618.2818.2318.2318.23-0.68%502
Feb 4, 202618.5718.5718.3618.3618.35-0.71%217
Feb 3, 202618.4918.4918.4918.4918.490.22%200
Feb 2, 202618.3918.4518.3818.4518.450.27%2,130
Jan 30, 202618.4118.4518.4018.4018.39-2.52%4,226
Jan 29, 202618.8218.8718.7518.8718.87-0.11%4,234
Jan 28, 202618.8118.8918.8118.8918.890.51%3,050
Jan 27, 202618.7518.8018.7118.8018.801.46%4,662
Jan 26, 202618.4718.6118.4718.5218.52-0.06%15,439
Jan 23, 202618.5418.5418.5418.5418.540.58%30
Jan 22, 202618.4718.4718.4318.4318.430.21%830
Jan 21, 202618.3718.3918.3718.3918.390.67%1,081
Jan 20, 202618.2118.3618.1818.2718.27-0.69%12,018
Jan 16, 202618.4518.4518.3318.4018.40-0.79%5,527
Jan 15, 202618.5318.5518.5318.5418.540.30%942
Jan 14, 202618.3918.4918.3918.4918.49-0.11%1,516
Jan 13, 202618.4918.6718.4118.5118.510.06%10,545
Jan 12, 202618.3218.5018.3218.5018.501.84%1,784
Jan 9, 202618.1418.1718.1318.1718.170.55%1,506
Jan 8, 202618.0818.0918.0718.0718.07-0.02%249
Jan 7, 202618.1418.1418.0118.0718.07-0.64%6,642
Jan 6, 202618.2318.2318.1918.1918.190.71%357
Jan 5, 202617.9618.0617.9418.0618.060.80%9,296
Jan 2, 202617.8017.9117.8017.9117.912.05%2,334
Dec 31, 202517.5517.5517.5517.5517.55-0.63%84
Dec 30, 202517.6717.6717.6717.6717.670.23%93
Dec 29, 202517.6117.6617.6017.6317.62-0.70%460
Dec 26, 202517.6417.7517.6417.7517.750.40%1,401
Dec 24, 202517.6717.6817.6717.6817.680.36%370
Dec 23, 202517.6217.6217.6217.6217.620.07%81
Dec 22, 202517.5517.6117.5517.6017.60-0.49%1,689
Dec 19, 202517.6917.6917.6817.6917.591.18%863
Dec 18, 202517.4917.5417.4817.4817.380.99%679
Dec 17, 202517.4817.4817.3117.3117.21-0.80%1,860
Dec 16, 202517.4917.4917.3517.4517.35-0.90%3,628
Dec 15, 202517.6217.7217.6017.6117.51-0.35%447
Dec 12, 202517.6717.6717.6717.6717.57-0.36%137
Dec 11, 202517.7217.7917.7117.7317.630.29%1,477
Dec 10, 202517.5817.7117.5817.6817.580.60%2,157
Dec 9, 202517.5317.5817.5017.5817.47-0.18%2,834
Dec 8, 202517.7217.7217.6017.6117.50-0.81%1,214
Dec 5, 202517.7517.7517.7517.7517.650.91%16
Dec 4, 202517.5917.5917.5917.5917.490.39%161
Dec 3, 202517.5217.5217.5217.5217.42-0.13%130
Dec 2, 202517.4917.5617.4617.5417.440.50%8,846
Dec 1, 202517.5417.5717.4517.4617.36-1.00%1,147
Nov 28, 202517.6617.6717.6317.6317.530.14%371
Nov 26, 202517.5517.6617.5517.6117.510.45%7,438
Nov 25, 202517.4517.5317.4517.5317.430.67%207
Nov 24, 202517.3217.4217.2717.4217.310.66%2,163
Nov 21, 202517.3017.3017.3017.3017.200.08%16
Nov 20, 202517.3317.4117.2917.2917.19-1.17%1,069
Nov 19, 202517.4417.4917.3817.4917.39-0.76%1,632
Nov 18, 202517.5117.6817.5117.6317.52-1.01%87,472
Nov 17, 202517.8117.8117.8117.8117.70-1.29%178
Nov 14, 202517.9718.0417.9718.0417.93-0.11%362
Nov 13, 202518.1418.1418.0618.0617.95-0.18%3,723
Nov 12, 202518.0518.1118.0318.0917.980.60%4,515
Nov 11, 202517.9817.9817.9817.9817.880.28%84
Nov 10, 202517.8517.9317.8317.9317.831.82%664
Nov 7, 202517.5017.6117.5017.6117.51-0.77%2,518
Nov 6, 202517.7817.8517.7417.7517.65-0.39%5,934
Nov 5, 202517.7017.8617.7017.8217.720.37%22,996
Nov 4, 202517.7917.8017.7017.7617.65-1.39%22,389
Nov 3, 202518.0818.1317.9718.0117.900.09%89,118
Oct 31, 202517.9418.0017.9317.9917.88-0.42%10,678
Oct 30, 202518.1018.1218.0618.0617.96-1.40%836
Oct 29, 202518.3218.3218.3218.3218.210.39%182
Oct 28, 202518.2218.2518.2218.2518.14-0.09%699
Oct 27, 202518.2018.2718.2018.2718.161.25%2,806
Oct 24, 202518.0918.0918.0418.0417.940.08%155
Oct 23, 202517.9118.0317.9118.0317.920.83%1,756
Oct 22, 202517.8417.8817.7417.8817.770.71%109,222
Oct 21, 202517.7217.7917.7217.7517.65-0.76%9,705
Oct 20, 202517.7917.9117.7917.8917.780.59%603
Oct 17, 202517.6717.8017.6717.7817.68-0.39%1,343
Oct 16, 202517.8417.9117.8217.8517.750.58%4,334
Oct 15, 202517.7517.7717.7217.7517.641.49%8,072
Oct 14, 202517.4917.4917.4917.4917.38-0.51%37
Oct 13, 202517.6017.6017.5517.5817.472.30%515
Oct 10, 202517.8717.8717.1717.1817.08-3.81%9,380