Invesco S&P Emerging Markets Momentum ETF (EEMO)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.91082802548 | 15.7 | 16.14 | 15.7 | 8515 | 15.94577138 | SP |
| 4 | 0.44 | 2.82776349614 | 15.56 | 16.19 | 15.56 | 4491 | 15.93933142 | SP |
| 12 | -0.24 | -1.47783251232 | 16.24 | 16.96 | 15.56 | 15304 | 16.51368053 | SP |
| 26 | -0.76 | -4.53460620525 | 16.76 | 17.74 | 15.56 | 9627 | 16.6980051 | SP |
| 52 | 0.3 | 1.91082802548 | 15.7 | 17.74 | 15.5001 | 6852 | 16.56358476 | SP |
| 156 | -1.52 | -8.67579908676 | 17.52 | 17.74 | 12.8 | 3352 | 15.91398373 | SP |
| 260 | -0.922 | -5.44852854273 | 16.922 | 22.81 | 10.03 | 4226 | 16.90452589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 16.024899 | -0.02 | -0.10 | 16.1 | 16.12 | 15.965 | 9581 |
| 1738884600 | 16.0414 | -0.08 | -0.49 | 16.01 | 16.05 | 16.01 | 1148 |
| 1738798200 | 16.12 | 0.03 | 0.16 | 16.05 | 16.14 | 16.05 | 3391 |
| 1738711800 | 16.094999 | 0.22 | 1.38 | 15.98 | 16.1395 | 15.98 | 2357 |
| 1738625400 | 15.8764 | -0.14 | -0.90 | 15.7 | 15.95 | 15.7 | 26098 |
| 1738366200 | 16.02 | -0 | -0.03 | 16.079999 | 16.18 | 16.02 | 1616 |
| 1738279800 | 16.0241 | 0.21 | 1.31 | 15.93 | 16.0241 | 15.89 | 11685 |
| 1738193400 | 15.8176 | 0.1 | 0.65 | 15.85 | 15.85 | 15.8001 | 1104 |
| 1738107000 | 15.7155 | 0.08 | 0.50 | 15.62 | 15.74 | 15.62 | 2622 |
| 1738020600 | 15.6367 | -0.51 | -3.16 | 15.64 | 15.77 | 15.62 | 6868 |
| 1737761400 | 16.1462 | 0.13 | 0.79 | 16.19 | 16.19 | 16.12 | 3910 |
| 1737675000 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1737588600 | 16.02 | -0.04 | -0.25 | 16.04 | 16.04 | 16.02 | 2083 |
| 1737502200 | 16.0596 | 0.04 | 0.24 | 16.03 | 16.11 | 15.95 | 4443 |
| 1737156600 | 16.0212 | 0.04 | 0.27 | 15.95 | 16.0212 | 15.95 | 599 |
| 1737070200 | 15.978 | -0 | -0.01 | 16.04 | 16.04 | 15.978 | 242 |
| 1736983800 | 15.98 | 0.18 | 1.17 | 15.94 | 16.02 | 15.94 | 1649 |
| 1736897400 | 15.7957 | 0.21 | 1.32 | 15.84 | 15.85 | 15.74 | 1326 |
| 1736811000 | 15.5901 | -0.3 | -1.89 | 15.56 | 15.5901 | 15.56 | 119 |
| 1736551800 | 15.89 | -0.36 | -2.22 | 15.91 | 15.91 | 15.89 | 519 |
| 1736379000 | 16.25 | -0.1 | -0.64 | 16.28 | 16.28 | 16.21 | 5364 |
| 1736292600 | 16.3549 | -0.08 | -0.49 | 16.4298 | 16.4298 | 16.3549 | 1353 |
| 1736206200 | 16.434999 | 0 | 0.03 | 16.43 | 16.53 | 16.39 | 422 |
| 1735947000 | 16.43 | 0.11 | 0.67 | 16.37 | 16.4906 | 16.37 | 1038 |
| 1735860600 | 16.32 | 0.12 | 0.76 | 16.379999 | 16.379999 | 16.32 | 562 |
| 1735687800 | 16.1969 | -0.03 | -0.21 | 16.26 | 16.26 | 16.1939 | 4160 |
| 1735601400 | 16.2305 | -0.08 | -0.50 | 16.21 | 16.245 | 16.149999 | 827 |
| 1735342200 | 16.3118 | 0.02 | 0.10 | 16.28 | 16.3118 | 16.25 | 1166 |
| 1735255800 | 16.294799 | -0.11 | -0.67 | 15.95 | 16.3799 | 15.95 | 65819 |
| 1735077840 | 16.405 | 0.09 | 0.52 | 16.25 | 16.405 | 16.25 | 1308 |
| 1734996600 | 16.32 | -0.05 | -0.28 | 16.32 | 16.342099 | 16.19 | 154607 |
| 1734737400 | 16.3661 | -0.07 | -0.45 | 16.329999 | 16.48 | 16.329999 | 815 |
| 1734651000 | 16.44 | 0.18 | 1.12 | 16.45 | 16.46 | 16.3719 | 2481 |
| 1734564600 | 16.2586 | -0.45 | -2.67 | 16.68 | 16.719999 | 16.2586 | 3215 |
| 1734478200 | 16.704899 | -0.13 | -0.80 | 16.739999 | 16.75 | 16.704899 | 211 |
| 1734391800 | 16.8396 | -0.02 | -0.13 | 16.91 | 16.91 | 16.81 | 1614 |
| 1734132600 | 16.8607 | 0.12 | 0.72 | 16.88 | 16.89 | 16.8607 | 1133 |
| 1734046200 | 16.739999 | -0.11 | -0.64 | 16.79 | 16.79 | 16.7 | 1309 |
| 1733959800 | 16.8479 | 0.12 | 0.70 | 16.89 | 16.89 | 16.81 | 52441 |
| 1733873400 | 16.73 | -0.13 | -0.75 | 16.88 | 16.88 | 16.649999 | 65159 |
| 1733787000 | 16.8567 | -0.03 | -0.20 | 16.93 | 16.93 | 16.85 | 3939 |
| 1733527800 | 16.89 | -0.03 | -0.15 | 16.96 | 16.96 | 16.84 | 83885 |
| 1733441400 | 16.915 | 0.1 | 0.59 | 16.96 | 16.96 | 16.8817 | 2439 |
| 1733355000 | 16.815 | 0.09 | 0.52 | 16.84 | 16.85 | 16.78 | 3424 |
| 1733268600 | 16.7288 | 0.07 | 0.41 | 16.7 | 16.78 | 16.7 | 2461 |
| 1733182200 | 16.66 | 0.11 | 0.70 | 16.62 | 16.6899 | 16.62 | 850 |
| 1732917840 | 16.545 | -0.06 | -0.33 | 16.43 | 16.545 | 16.43 | 851 |
| 1732750200 | 16.6 | 0.04 | 0.23 | 16.62 | 16.64 | 16.51 | 13721 |
| 1732663800 | 16.5622 | -0.28 | -1.65 | 16.66 | 16.66 | 16.5622 | 5379 |
| 1732577400 | 16.84 | 0.24 | 1.48 | 16.8 | 16.84 | 16.704999 | 117684 |
| 1732318200 | 16.595199 | 0.17 | 1.01 | 16.59 | 16.595199 | 16.59 | 684 |
| 1732231800 | 16.43 | -0.01 | -0.05 | 16.35 | 16.469999 | 16.309999 | 139716 |
| 1732145400 | 16.4377 | 0.05 | 0.29 | 16.37 | 16.4377 | 16.37 | 550 |
| 1732059000 | 16.39 | 0.04 | 0.24 | 16.3 | 16.43 | 16.3 | 2261 |
| 1731972600 | 16.3503 | 0.08 | 0.48 | 16.239999 | 16.39 | 16.239999 | 2215 |
| 1731713400 | 16.2728 | -0.12 | -0.75 | 16.37 | 16.37 | 16.265 | 1210 |
| 1731627000 | 16.3962 | 0.01 | 0.07 | 16.379999 | 16.469999 | 16.379999 | 4086 |
| 1731540600 | 16.3854 | -0.17 | -1.02 | 16.51 | 16.51 | 16.32 | 2648 |
| 1731454200 | 16.5547 | -0.19 | -1.11 | 16.55 | 16.5547 | 16.4601 | 6153 |
| 1731367800 | 16.7401 | -0.05 | -0.33 | 16.8 | 16.8 | 16.71 | 3851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
