Invesco MSCI Emerging Mar... (EWEM)
AMEX: EWEM
· Real-Time Price · USD
31.29
0.00 (0.02%)
At close: Feb 14, 2020, 9:48 PM
EWEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2020 | 31.18 | 31.28 | 31.18 | 31.28 | 31.29 | 0.00% | 6,253 |
| Feb 13, 2020 | 31.29 | 31.29 | 31.28 | 31.28 | 31.29 | -0.13% | 414 |
| Feb 12, 2020 | 31.30 | 31.32 | 31.24 | 31.32 | 31.32 | 0.68% | 929 |
| Feb 11, 2020 | 31.28 | 31.28 | 31.00 | 31.11 | 31.07 | 0.23% | 27,992 |
| Feb 10, 2020 | 30.92 | 31.04 | 30.92 | 31.04 | 31.00 | 0.16% | 743 |
| Feb 7, 2020 | 31.04 | 31.06 | 30.99 | 30.99 | 30.95 | -1.34% | 5,956 |
| Feb 6, 2020 | 31.41 | 31.41 | 31.41 | 31.41 | 31.37 | -0.32% | 5 |
| Feb 5, 2020 | 31.51 | 31.51 | 31.51 | 31.51 | 31.47 | 0.67% | 3 |
| Feb 4, 2020 | 31.39 | 31.39 | 31.30 | 31.30 | 31.26 | 1.82% | 1,385 |
| Feb 3, 2020 | 30.74 | 30.74 | 30.74 | 30.74 | 30.70 | 0.33% | 133 |
| Jan 31, 2020 | 30.61 | 30.64 | 30.59 | 30.64 | 30.60 | -1.98% | 1,027 |
| Jan 30, 2020 | 31.04 | 31.26 | 31.04 | 31.26 | 31.22 | -0.19% | 408 |
| Jan 29, 2020 | 31.34 | 31.36 | 31.32 | 31.32 | 31.28 | -0.32% | 471 |
| Jan 28, 2020 | 31.18 | 31.42 | 31.18 | 31.42 | 31.38 | 0.54% | 1,244 |
| Jan 27, 2020 | 31.25 | 31.25 | 31.25 | 31.25 | 31.21 | -2.19% | 219 |
| Jan 24, 2020 | 32.05 | 32.05 | 31.95 | 31.95 | 31.91 | -0.71% | 202 |
| Jan 23, 2020 | 32.03 | 32.18 | 32.03 | 32.18 | 32.14 | -0.25% | 705 |
| Jan 22, 2020 | 32.23 | 32.26 | 32.01 | 32.26 | 32.22 | 0.19% | 6,300 |
| Jan 21, 2020 | 32.50 | 32.50 | 32.20 | 32.20 | 32.16 | -1.47% | 262 |
| Jan 17, 2020 | 32.53 | 32.68 | 32.53 | 32.68 | 32.64 | 0.52% | 219 |