Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco S&p Eme (EEMO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.45 18.622 18.45 18.622 0
5th Feb 2026 (Thu) 18.45 18.45 18.2306 18.2306 0
4th Feb 2026 (Wed) 18.45 18.45 18.3545 18.3545 0
3rd Feb 2026 (Tue) 18.45 18.4858 18.45 18.4858 0
2nd Feb 2026 (Mon) 18.45 18.45 18.4454 18.4454 0
30th Jan 2026 (Fri) 18.45 18.45 18.45 18.3946 36
29th Jan 2026 (Thu) 18.78 18.78 18.78 18.8704 0
28th Jan 2026 (Wed) 18.75 18.795 18.75 18.795 0
27th Jan 2026 (Tue) 18.75 18.75 18.72 18.795 813
26th Jan 2026 (Mon) 18.55 18.60 18.54 18.5243 5,448
23rd Jan 2026 (Fri) 18.18 18.5364 18.18 18.5364 0
22nd Jan 2026 (Thu) 18.18 18.43 18.18 18.43 0
21st Jan 2026 (Wed) 18.18 18.3917 18.18 18.3917 0
20th Jan 2026 (Tue) 18.18 18.36 18.18 18.27 360
19th Jan 2026 (Mon) 18.33 18.33 18.33 18.397 0
16th Jan 2026 (Fri) 18.33 18.33 18.33 18.397 0
15th Jan 2026 (Thu) 18.53 18.53 18.53 18.5444 112
14th Jan 2026 (Wed) 18.45 18.4894 18.45 18.4894 0
13th Jan 2026 (Tue) 18.45 18.54 18.44 18.4986 1,000
12th Jan 2026 (Mon) 18.41 18.49 18.41 18.4986 300
9th Jan 2026 (Fri) 18.14 18.14 18.14 18.165 308
8th Jan 2026 (Thu) 18.09 18.09 18.0655 18.0655 0
7th Jan 2026 (Wed) 18.09 18.10 18.03 18.07 818
6th Jan 2026 (Tue) 17.60 18.1862 17.60 18.1862 0
5th Jan 2026 (Mon) 17.60 18.0583 17.60 18.0583 0
2nd Jan 2026 (Fri) 17.60 17.9135 17.60 17.9135 0
1st Jan 2026 (Thu) 17.60 17.60 17.5543 17.5543 0
31st Dec 2025 (Wed) 17.60 17.60 17.5543 17.5543 0
30th Dec 2025 (Tue) 17.60 17.665 17.60 17.665 0
29th Dec 2025 (Mon) 17.60 17.60 17.60 17.6248 134
26th Dec 2025 (Fri) 17.69 17.75 17.69 17.75 7
25th Dec 2025 (Thu) 17.69 17.69 17.6792 17.6792 60
24th Dec 2025 (Wed) 17.69 17.69 17.6792 17.6792 60
23rd Dec 2025 (Tue) 17.69 17.69 17.6161 17.6161 7
22nd Dec 2025 (Mon) 17.69 17.69 17.6041 17.6041 0
19th Dec 2025 (Fri) 17.69 17.69 17.69 17.69 300
18th Dec 2025 (Thu) 17.49 17.49 17.49 17.4829 0
17th Dec 2025 (Wed) 17.36 17.36 17.3112 17.3112 85
16th Dec 2025 (Tue) 17.36 17.36 17.36 17.4499 500
15th Dec 2025 (Mon) 17.53 17.6083 17.53 17.6083 0
12th Dec 2025 (Fri) 17.53 17.6694 17.53 17.6694 0
11th Dec 2025 (Thu) 17.53 17.732 17.53 17.732 0
10th Dec 2025 (Wed) 17.53 17.6812 17.53 17.6812 3
9th Dec 2025 (Tue) 17.53 17.53 17.53 17.575 225
8th Dec 2025 (Mon) 17.48 17.606 17.48 17.606 0
FTSE 100 Latest
Value10,369.75
Change60.53