Invesco S&P Emerging Mark... (EEMO)
AMEX: EEMO
· Real-Time Price · USD
17.85
0.03 (0.17%)
At close: Sep 10, 2025, 3:26 PM
EEMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.78 | 17.86 | 17.77 | 17.82 | 17.86 | 0.79% | 2,400 |
| Sep 8, 2025 | 17.66 | 17.68 | 17.66 | 17.68 | 17.68 | 0.74% | 905 |
| Sep 5, 2025 | 17.47 | 17.57 | 17.47 | 17.55 | 17.55 | 1.21% | 1,100 |
| Sep 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.29% | 121 |
| Sep 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.12% | 100 |
| Sep 2, 2025 | 17.25 | 17.37 | 17.25 | 17.37 | 17.37 | 0.29% | 4,116 |
| Aug 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.97% | 100 |
| Aug 28, 2025 | 17.44 | 17.49 | 17.44 | 17.49 | 17.49 | 0.46% | 306 |
| Aug 27, 2025 | 17.34 | 17.41 | 17.34 | 17.41 | 17.41 | -1.02% | 333 |
| Aug 26, 2025 | 17.56 | 17.59 | 17.55 | 17.59 | 17.59 | -0.06% | 845 |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 100 |
| Aug 22, 2025 | 17.71 | 17.71 | 17.70 | 17.70 | 17.70 | 2.08% | 400 |
| Aug 21, 2025 | 17.37 | 17.37 | 17.31 | 17.34 | 17.34 | -0.06% | 900 |
| Aug 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.12% | 200 |
| Aug 19, 2025 | 17.49 | 17.51 | 17.37 | 17.37 | 17.37 | -0.57% | 9,646 |
| Aug 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.40% | 1,038 |
| Aug 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.23% | 136 |
| Aug 14, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.36% | 200 |
| Aug 13, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.85% | 503 |
| Aug 12, 2025 | 17.20 | 17.28 | 17.20 | 17.28 | 17.28 | 0.99% | 500 |