Invesco S&P Emerging Markets Momentum ETF (EEMO) Historical Stock Data

14.17 ↓0.24 (-1.67%)

As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, EEMO is up 0.11% a day on average. There have been 25 days where Invesco S&P Emerging Markets Momentum ETF closed green and 5 days where EEMO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	14.23	14.17	↓$0.06 (-0.42%)	14.17	14.23	1.04K
2023-01-26	14.41	14.41	↑$0.00 (0.00%)	14.41	14.41	300
2023-01-25	14.40	14.40	↑$0.00 (0.00%)	14.40	14.40	205
2023-01-24	14.39	14.40	↑$0.01 (0.07%)	14.39	14.40	1.08K
2023-01-23	14.40	14.42	↑$0.03 (0.17%)	14.39	14.42	500
2023-01-20	14.28	14.38	↑$0.10 (0.70%)	14.26	14.38	1.95K
2023-01-18	14.23	14.10	↓$0.13 (-0.95%)	14.10	14.23	3.84K
2023-01-17	14.16	14.23	↑$0.07 (0.49%)	14.16	14.23	279
2023-01-13	14.05	14.17	↑$0.12 (0.85%)	14.05	14.17	659
2023-01-12	14.03	14.11	↑$0.08 (0.57%)	14.03	14.11	406
2023-01-11	13.88	13.94	↑$0.06 (0.43%)	13.88	13.94	729
2023-01-10	13.92	13.96	↑$0.04 (0.30%)	13.92	13.96	301
2023-01-09	13.98	13.93	↓$0.05 (-0.39%)	13.93	13.98	1.30K
2023-01-06	13.95	13.95	↑$0.00 (0.00%)	13.95	13.95	358
2023-01-05	13.72	13.72	↑$0.00 (0.00%)	13.72	13.72	139
2023-01-04	13.76	13.87	↑$0.11 (0.80%)	13.76	13.87	412
2023-01-03	13.74	13.77	↑$0.03 (0.20%)	13.73	13.77	3.58K
2022-12-30	13.80	13.80	↑$0.01 (0.07%)	13.80	13.80	231
2022-12-29	13.89	13.95	↑$0.06 (0.43%)	13.89	13.95	1.07K
2022-12-28	13.77	13.74	↓$0.03 (-0.19%)	13.74	13.78	12K
2022-12-27	13.77	13.82	↑$0.05 (0.36%)	13.76	13.82	1.46K
2022-12-23	13.70	13.70	↑$0.00 (0.00%)	13.70	13.70	148
2022-12-22	13.66	13.68	↑$0.03 (0.20%)	13.66	13.68	100
2022-12-21	13.84	13.84	↑$0.00 (0.00%)	13.84	13.84	250
2022-12-19	13.74	13.74	↑$0.00 (0.00%)	13.74	13.74	24
2022-12-16	13.83	13.83	↑$0.00 (0.00%)	13.83	13.83	608
2022-12-15	13.79	13.79	↑$0.00 (0.00%)	13.79	13.79	115
2022-12-13	14.14	14.14	↑$0.00 (0.00%)	14.12	14.14	301
2022-12-12	14.04	14.04	↑$0.00 (0.00%)	14.04	14.04	60
2022-12-09	14.07	14.01	↓$0.05 (-0.36%)	14.01	14.07	505