Skip to main content
Invesco S&P Emerging Markets Momentum ETF (EEMO)
NYSEARCA: EEMO · Real-Time Price · USD
19.94
-0.21 (-1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
19.94
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

EEMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8219.9419.8219.9419.94-1.05%340
Apr 27, 202620.2020.2020.1320.1520.15-0.07%5,043
Apr 24, 202620.0420.2019.9920.1720.173.05%3,925
Apr 23, 202619.8919.9619.5719.5719.57-3.00%2,597
Apr 22, 202620.1720.1720.1720.1720.173.74%80
Apr 21, 202619.8119.8119.4519.4519.45-1.86%2,511
Apr 20, 202619.8619.8619.7419.8219.82-0.92%1,243
Apr 17, 202620.0420.0419.9420.0020.002.04%1,105
Apr 16, 202619.3719.6919.3719.6019.601.27%5,950
Apr 15, 202619.3619.3619.2819.3619.35-0.82%2,266
Apr 14, 202619.1819.5419.1819.5219.521.83%9,760
Apr 13, 202618.7419.2518.7419.1719.171.63%8,609
Apr 10, 202618.9418.9418.8318.8618.860.28%3,261
Apr 9, 202618.5018.8418.4418.8118.810.19%3,921
Apr 8, 202619.0219.0218.6318.7718.778.18%2,419
Apr 7, 202616.9717.3516.9717.3517.350.63%1,320
Apr 6, 202617.2217.2417.1917.2417.241.73%474
Apr 2, 202616.4316.9516.4316.9516.95-1.74%1,385
Apr 1, 202617.2417.4217.2217.2517.252.05%2,163
Mar 31, 202616.3416.9016.3416.9016.904.08%734
Mar 30, 202616.4116.4916.2416.2416.24-1.40%1,288
Mar 27, 202616.4916.6616.4716.4716.470.18%1,296
Mar 26, 202616.8416.8416.4416.4416.44-4.67%2,297
Mar 25, 202617.3617.3617.2517.2517.251.58%1,138
Mar 24, 202616.8717.1016.8716.9816.98-2.78%1,363
Mar 23, 202617.4617.4617.4617.4617.462.18%322
Mar 20, 202617.1317.1317.0517.0917.04-3.58%1,843
Mar 19, 202617.5517.7317.5517.7317.671.10%3,036
Mar 18, 202617.7217.7217.5317.5317.48-2.11%2,661
Mar 17, 202618.0018.0017.8717.9117.860.18%887
Mar 16, 202617.8817.8817.8817.8817.822.18%136
Mar 13, 202617.5017.5017.5017.5017.44-0.21%121
Mar 12, 202617.5317.5317.5317.5317.48-1.83%63
Mar 11, 202617.8417.8617.8417.8617.81-0.58%278
Mar 10, 202617.9717.9717.9517.9717.910.72%956
Mar 9, 202617.8417.8417.8417.8417.781.64%156
Mar 6, 202617.5517.5517.5517.5517.500.43%470
Mar 5, 202617.4717.4717.4717.4717.42-1.87%238
Mar 4, 202617.8117.8117.8117.8117.750.70%233
Mar 3, 202617.7417.7417.6817.6817.63-3.31%1,080
Mar 2, 202618.2318.2918.2218.2918.23-1.76%1,230
Feb 27, 202618.5318.6318.5318.6218.56-0.21%1,096
Feb 26, 202618.6518.6618.6218.6618.60-1.99%1,010
Feb 25, 202619.0619.0618.9619.0318.980.54%6,168
Feb 24, 202618.9318.9318.9318.9318.87-0.53%353
Feb 23, 202619.0219.0619.0219.0318.97-0.40%677
Feb 20, 202619.0319.1119.0319.1119.051.49%933
Feb 19, 202618.7718.8918.7518.8318.77-0.35%983
Feb 18, 202618.8518.9918.8518.8918.840.72%1,698
Feb 17, 202618.5918.8718.5918.7618.700.31%15,738
Feb 13, 202618.5918.7418.5918.7018.640.05%434
Feb 12, 202618.8618.8718.6418.6918.63-0.90%2,521
Feb 11, 202618.8018.8618.8018.8618.800.61%1,479
Feb 10, 202618.7518.8418.7318.7518.69-0.29%4,118
Feb 9, 202618.5918.8018.5918.8018.740.96%798
Feb 6, 202618.5918.6218.5918.6218.572.14%445
Feb 5, 202618.2618.2818.2318.2318.18-0.68%502
Feb 4, 202618.5718.5718.3618.3618.30-0.71%217
Feb 3, 202618.4918.4918.4918.4918.430.22%200
Feb 2, 202618.3918.4518.3818.4518.390.27%2,130
Jan 30, 202618.4118.4518.4018.4018.34-2.52%4,226
Jan 29, 202618.8218.8718.7518.8718.81-0.11%4,234
Jan 28, 202618.8118.8918.8118.8918.830.51%3,050
Jan 27, 202618.7518.8018.7118.8018.741.46%4,662
Jan 26, 202618.4718.6118.4718.5218.47-0.06%15,439
Jan 23, 202618.5418.5418.5418.5418.480.58%30
Jan 22, 202618.4718.4718.4318.4318.370.21%830
Jan 21, 202618.3718.3918.3718.3918.340.67%1,081
Jan 20, 202618.2118.3618.1818.2718.21-0.69%12,018
Jan 16, 202618.4518.4518.3318.4018.34-0.79%5,527
Jan 15, 202618.5318.5518.5318.5418.490.30%942
Jan 14, 202618.3918.4918.3918.4918.43-0.11%1,516
Jan 13, 202618.4918.6718.4118.5118.450.06%10,545
Jan 12, 202618.3218.5018.3218.5018.441.84%1,784
Jan 9, 202618.1418.1718.1318.1718.110.55%1,506
Jan 8, 202618.0818.0918.0718.0718.01-0.02%249
Jan 7, 202618.1418.1418.0118.0718.02-0.64%6,642
Jan 6, 202618.2318.2318.1918.1918.130.71%357
Jan 5, 202617.9618.0617.9418.0618.000.80%9,296
Jan 2, 202617.8017.9117.8017.9117.862.05%2,334
Dec 31, 202517.5517.5517.5517.5517.50-0.63%84
Dec 30, 202517.6717.6717.6717.6717.610.23%93
Dec 29, 202517.6117.6617.6017.6317.57-0.70%460
Dec 26, 202517.6417.7517.6417.7517.700.40%1,401
Dec 24, 202517.6717.6817.6717.6817.630.36%370
Dec 23, 202517.6217.6217.6217.6217.560.07%81
Dec 22, 202517.5517.6117.5517.6017.55-0.49%1,689
Dec 19, 202517.6917.6917.6817.6917.531.18%863
Dec 18, 202517.4917.5417.4817.4817.330.99%679
Dec 17, 202517.4817.4817.3117.3117.16-0.80%1,860
Dec 16, 202517.4917.4917.3517.4517.30-0.90%3,628
Dec 15, 202517.6217.7217.6017.6117.45-0.35%447
Dec 12, 202517.6717.6717.6717.6717.51-0.36%137
Dec 11, 202517.7217.7917.7117.7317.580.29%1,477
Dec 10, 202517.5817.7117.5817.6817.520.60%2,157
Dec 9, 202517.5317.5817.5017.5817.42-0.18%2,834
Dec 8, 202517.7217.7217.6017.6117.45-0.81%1,214
Dec 5, 202517.7517.7517.7517.7517.590.91%16
Dec 4, 202517.5917.5917.5917.5917.430.39%161
Dec 3, 202517.5217.5217.5217.5217.37-0.13%130