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
20th May 2026 (Wed) 21.73 21.77 21.71 21.7763 219
19th May 2026 (Tue) 21.42 21.42 21.22 21.2104 440
18th May 2026 (Mon) 21.53 21.54 21.47 21.628 214
15th May 2026 (Fri) 21.42 21.52 21.40 21.6027 0
14th May 2026 (Thu) 22.95 22.95 22.9271 22.9271 0
13th May 2026 (Wed) 22.95 22.98 22.95 22.95 724
12th May 2026 (Tue) 22.29 22.29 22.29 22.1933 321
11th May 2026 (Mon) 22.94 23.31 22.94 23.31 247
8th May 2026 (Fri) 22.94 22.96 22.94 22.993 590
7th May 2026 (Thu) 22.56 22.56 22.23 22.1416 0
6th May 2026 (Wed) 22.38 22.38 22.30 22.6312 20
5th May 2026 (Tue) 21.61 21.61 21.61 21.61 224
4th May 2026 (Mon) 20.82 20.82 20.82 20.6975 23
1st May 2026 (Fri) 20.20 20.5306 20.20 20.5306 0
30th Apr 2026 (Thu) 20.20 20.6086 20.20 20.6086 1
29th Apr 2026 (Wed) 20.20 20.20 19.9102 19.9102 0
28th Apr 2026 (Tue) 20.20 20.20 19.94 19.94 0
27th Apr 2026 (Mon) 20.20 20.20 20.20 20.151 0
24th Apr 2026 (Fri) 19.68 20.1653 19.68 20.1653 1
23rd Apr 2026 (Thu) 19.68 19.68 19.67 19.5683 200
22nd Apr 2026 (Wed) 19.29 20.1738 19.29 20.1738 0
21st Apr 2026 (Tue) 19.29 19.4465 19.29 19.4465 0
20th Apr 2026 (Mon) 19.29 19.8151 19.29 19.8151 0
17th Apr 2026 (Fri) 19.29 19.9998 19.29 19.9998 0
16th Apr 2026 (Thu) 19.29 19.60 19.29 19.60 0
15th Apr 2026 (Wed) 19.29 19.29 19.29 19.3546 388
14th Apr 2026 (Tue) 19.36 19.52 19.36 19.5158 0
13th Apr 2026 (Mon) 19.08 19.24 19.05 19.165 972
10th Apr 2026 (Fri) 18.94 18.94 18.83 18.8579 308
9th Apr 2026 (Thu) 18.44 18.80 18.44 18.8057 0
8th Apr 2026 (Wed) 18.65 18.65 18.65 18.7697 29
7th Apr 2026 (Tue) 16.97 17.15 16.97 17.3496 200
6th Apr 2026 (Mon) 17.19 17.19 17.19 17.2419 100
3rd Apr 2026 (Fri) 17.24 17.24 16.9494 16.9494 0
2nd Apr 2026 (Thu) 17.24 17.24 16.9494 16.9494 0
1st Apr 2026 (Wed) 17.24 17.41 17.24 17.2493 100
31st Mar 2026 (Tue) 16.34 16.34 16.34 16.9029 0
30th Mar 2026 (Mon) 16.41 16.49 16.41 16.2395 1
27th Mar 2026 (Fri) 16.49 16.49 16.49 16.4699 0
26th Mar 2026 (Thu) 16.84 16.84 16.46 16.4396 418
25th Mar 2026 (Wed) 17.09 17.2453 17.09 17.2453 45
24th Mar 2026 (Tue) 17.09 17.09 17.09 16.977 0
23rd Mar 2026 (Mon) 17.10 17.4632 17.10 17.4632 0
FTSE 100 Latest
Value10,443.47
Change11.13