Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

73.20 +0.41 (+0.56%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 62.60 62.96 62.55 62.40 42,135 -0.46(-0.73%)
Jan 30, 2024 62.83 62.86 62.53 62.86 59,615 -0.63(-0.99%)
Jan 29, 2024 63.56 63.62 63.04 63.49 49,541 +0.18(+0.28%)
Jan 26, 2024 63.37 63.47 63.30 63.31 3,877 -0.24(-0.38%)
Jan 25, 2024 63.66 63.86 63.18 63.55 31,113 +0.16(+0.25%)
Jan 24, 2024 63.68 63.99 63.27 63.39 49,263 +0.73(+1.16%)
Jan 23, 2024 62.28 62.77 62.28 62.66 104,499 +0.64(+1.03%)
Jan 22, 2024 61.76 62.17 61.72 62.03 26,781 -0.64(-1.03%)
Jan 19, 2024 62.37 62.71 61.93 62.67 15,393 +0.76(+1.23%)
Jan 18, 2024 61.81 62.11 61.68 61.91 32,992 +0.53(+0.86%)
Jan 17, 2024 60.81 61.38 60.81 61.38 60,754 -0.85(-1.36%)
Jan 16, 2024 62.81 62.94 62.04 62.23 185,308 -1.65(-2.59%)
Jan 12, 2024 63.85 64.38 63.82 63.88 104,943 +0.33(+0.52%)
Jan 11, 2024 63.58 63.79 63.23 63.55 28,556 +0.33(+0.52%)
Jan 10, 2024 63.32 63.52 63.08 63.22 26,501 -0.10(-0.16%)
Jan 09, 2024 63.35 63.63 62.91 63.32 76,888 -0.93(-1.44%)
Jan 08, 2024 63.51 64.36 63.51 64.25 68,289 -0.36(-0.56%)
Jan 05, 2024 64.54 64.92 64.29 64.61 57,377 +0.27(+0.42%)
Jan 04, 2024 64.53 64.79 64.33 64.34 16,095 -0.43(-0.66%)
Jan 03, 2024 64.30 64.77 64.28 64.77 11,927 +0.06(+0.09%)
Jan 02, 2024 65.08 65.08 64.68 64.71 63,194 -1.18(-1.78%)
Dec 29, 2023 65.95 66.26 65.73 65.88 9,215 -0.24(-0.36%)
Dec 28, 2023 65.82 66.30 65.81 66.12 254,056 +0.74(+1.13%)
Dec 27, 2023 64.96 65.38 64.77 65.38 25,052 +0.43(+0.66%)
Dec 26, 2023 65.22 65.22 64.49 64.96 10,586 +0.48(+0.74%)
Dec 22, 2023 64.18 64.65 64.09 64.48 29,494 -0.16(-0.25%)
Dec 21, 2023 63.59 65.05 63.59 64.64 437,740 +1.31(+2.06%)
Dec 20, 2023 64.16 64.18 63.03 63.33 150,940 -0.92(-1.42%)
Dec 19, 2023 64.26 64.65 64.18 64.25 373,271 +0.46(+0.72%)
Dec 18, 2023 64.04 64.20 63.68 63.79 15,938 -0.52(-0.81%)
Dec 15, 2023 63.67 64.59 63.50 64.31 33,021 -0.08(-0.12%)
Dec 14, 2023 64.07 64.59 64.07 64.38 36,789 +0.66(+1.03%)
Dec 13, 2023 62.94 63.90 62.47 63.73 19,722 +0.28(+0.45%)
Dec 12, 2023 63.14 63.55 62.77 63.44 12,559 +0.25(+0.40%)
Dec 11, 2023 62.70 63.34 62.70 63.19 6,254 +0.27(+0.44%)
Dec 08, 2023 62.68 63.12 62.39 62.92 209,786 +0.20(+0.31%)
Dec 07, 2023 62.81 62.93 62.45 62.72 33,573 +0.13(+0.20%)
Dec 06, 2023 63.30 63.30 62.52 62.59 12,749 -0.26(-0.42%)
Dec 05, 2023 62.71 62.88 62.39 62.86 40,532 -0.17(-0.26%)
Dec 04, 2023 63.45 63.79 62.84 63.02 62,976 -1.00(-1.56%)
Dec 01, 2023 63.33 64.02 63.12 64.02 17,242 +0.37(+0.58%)
Nov 30, 2023 63.86 63.93 63.35 63.65 37,465 -0.25(-0.40%)
Nov 29, 2023 63.70 63.90 63.48 63.90 10,910 -0.01(-0.02%)
Nov 28, 2023 63.86 64.17 63.73 63.91 39,119 +0.37(+0.59%)
Nov 27, 2023 63.37 63.54 63.24 63.54 72,053 -0.07(-0.11%)
Nov 24, 2023 63.56 63.73 62.81 63.61 5,609 -0.14(-0.22%)
Nov 22, 2023 63.80 64.02 63.63 63.75 25,422 -0.06(-0.09%)
Nov 21, 2023 64.42 64.50 63.66 63.81 142,833 -0.52(-0.81%)
Nov 20, 2023 63.85 64.48 63.72 64.33 135,885 +0.98(+1.54%)
Nov 17, 2023 64.24 64.24 63.30 63.35 8,266 -0.03(-0.05%)
Nov 16, 2023 63.29 63.62 63.11 63.38 6,488 -0.98(-1.52%)
Nov 15, 2023 63.69 64.54 63.69 64.35 120,740 +0.83(+1.31%)
Nov 14, 2023 62.80 63.82 62.80 63.52 35,338 +1.49(+2.40%)
Nov 13, 2023 61.66 62.36 61.65 62.03 11,457 +0.02(+0.03%)
Nov 10, 2023 61.42 62.13 61.42 62.02 26,660 +0.21(+0.33%)
Nov 09, 2023 62.24 62.30 61.56 61.81 13,010 -0.33(-0.54%)
Nov 08, 2023 62.21 62.53 62.04 62.14 23,621 -0.42(-0.67%)
Nov 07, 2023 62.19 62.75 62.04 62.56 11,117 -0.17(-0.27%)
Nov 06, 2023 63.16 63.16 62.59 62.73 45,481 +0.40(+0.64%)
Nov 03, 2023 61.58 62.39 61.58 62.33 19,782 +1.51(+2.48%)
Nov 02, 2023 60.73 61.05 60.64 60.82 28,249 +1.01(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.