Invesco Emerging Markets ... (IEMV)
AMEX: IEMV
· Real-Time Price · USD
25.02
0.02 (0.10%)
At close: Feb 14, 2020, 8:12 PM
IEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2020 | 24.94 | 25.05 | 24.94 | 25.02 | 25.03 | 0.08% | 64,705 |
| Feb 13, 2020 | 25.04 | 25.05 | 25.00 | 25.00 | 25.00 | 0.00% | 3,180 |
| Feb 12, 2020 | 25.04 | 25.05 | 25.00 | 25.00 | 25.00 | -6.92% | 1,825 |
| Feb 11, 2020 | 26.89 | 26.89 | 26.83 | 26.86 | 25.02 | 0.00% | 1,142 |
| Feb 10, 2020 | 26.86 | 26.86 | 26.86 | 26.86 | 25.02 | -0.52% | 138 |
| Feb 7, 2020 | 26.94 | 27.05 | 26.94 | 27.00 | 25.15 | 0.07% | 10,651 |
| Feb 6, 2020 | 27.02 | 27.03 | 26.98 | 26.98 | 25.13 | 0.15% | 473 |
| Feb 5, 2020 | 26.98 | 26.99 | 26.94 | 26.94 | 25.11 | 0.00% | 955 |
| Feb 4, 2020 | 26.98 | 26.98 | 26.94 | 26.94 | 25.11 | -0.11% | 315 |
| Feb 3, 2020 | 27.07 | 27.07 | 26.97 | 26.97 | 25.12 | -0.07% | 292 |
| Jan 31, 2020 | 27.00 | 27.00 | 26.99 | 26.99 | 25.14 | 0.22% | 400 |
| Jan 30, 2020 | 26.95 | 26.95 | 26.93 | 26.93 | 25.09 | 0.07% | 1,277 |
| Jan 29, 2020 | 26.91 | 26.92 | 26.85 | 26.91 | 25.07 | 0.22% | 1,599 |
| Jan 28, 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 25.01 | 0.07% | 199 |
| Jan 27, 2020 | 26.86 | 26.86 | 26.83 | 26.83 | 24.99 | 0.07% | 485 |
| Jan 24, 2020 | 26.84 | 26.84 | 26.81 | 26.81 | 24.98 | 0.07% | 257 |
| Jan 23, 2020 | 26.82 | 26.82 | 26.79 | 26.79 | 24.96 | 0.04% | 276 |
| Jan 22, 2020 | 26.80 | 26.80 | 26.74 | 26.78 | 24.95 | 0.11% | 720 |
| Jan 21, 2020 | 26.77 | 26.77 | 26.72 | 26.75 | 24.92 | -0.26% | 982 |
| Jan 17, 2020 | 26.82 | 26.82 | 26.82 | 26.82 | 24.90 | -0.04% | 88 |