Invesco Emerging Markets ... (REEM)
CBOE: REEM
· Real-Time Price · USD
24.58
-0.08 (-0.30%)
At close: Feb 14, 2020, 6:44 PM
REEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2020 | 24.56 | 24.59 | 24.55 | 24.58 | 24.58 | -0.32% | 2,301 |
| Feb 13, 2020 | 24.50 | 24.66 | 24.50 | 24.66 | 24.66 | 0.12% | 662 |
| Feb 12, 2020 | 24.57 | 24.63 | 24.55 | 24.63 | 24.63 | 1.15% | 8,953 |
| Feb 11, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.21% | 100 |
| Feb 10, 2020 | 23.93 | 24.06 | 23.93 | 24.06 | 24.06 | 0.54% | 600 |
| Feb 7, 2020 | 23.93 | 23.93 | 23.90 | 23.93 | 23.93 | -1.40% | 1,835 |
| Feb 6, 2020 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.17% | 124 |
| Feb 5, 2020 | 24.32 | 24.32 | 24.23 | 24.23 | 24.23 | 0.71% | 1,227 |
| Feb 4, 2020 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 2.34% | 100 |
| Feb 3, 2020 | 23.55 | 23.55 | 23.51 | 23.51 | 23.51 | 0.43% | 560 |
| Jan 31, 2020 | 23.72 | 23.72 | 23.41 | 23.41 | 23.41 | -2.38% | 3,255 |
| Jan 30, 2020 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.32% | 100 |
| Jan 29, 2020 | 24.34 | 24.34 | 24.30 | 24.30 | 24.30 | 0.00% | 430 |
| Jan 28, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.58% | 110 |
| Jan 27, 2020 | 24.02 | 24.17 | 24.02 | 24.16 | 24.16 | -3.28% | 385 |
| Jan 24, 2020 | 25.16 | 25.16 | 24.98 | 24.98 | 24.98 | -0.64% | 365 |
| Jan 23, 2020 | 24.96 | 25.14 | 24.78 | 25.14 | 25.14 | -0.63% | 10,310 |
| Jan 22, 2020 | 25.44 | 25.46 | 25.29 | 25.30 | 25.30 | 0.36% | 10,989 |
| Jan 21, 2020 | 25.29 | 25.29 | 25.21 | 25.21 | 25.21 | -2.81% | 4,735 |
| Jan 17, 2020 | 25.84 | 25.94 | 25.84 | 25.94 | 25.94 | 0.66% | 381 |