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 (%)
May 29, 2015 52.80 53.10 52.65 52.64 23,541 -0.34(-0.65%)
May 28, 2015 53.71 53.71 52.82 52.98 114,393 -1.01(-1.87%)
May 27, 2015 53.65 54.02 53.55 53.99 17,496 +0.00(+0.00%)
May 26, 2015 54.49 54.49 53.79 53.99 26,927 -0.71(-1.30%)
May 22, 2015 54.33 54.70 54.70 54.70 26,215 +0.84(+1.56%)
May 21, 2015 53.60 53.89 53.60 53.86 36,386 -0.20(-0.37%)
May 20, 2015 54.12 54.15 53.85 54.06 18,998 -0.32(-0.60%)
May 19, 2015 54.24 54.38 53.97 54.38 14,647 +0.79(+1.47%)
May 18, 2015 53.92 53.92 53.60 53.60 14,718 -0.38(-0.70%)
May 15, 2015 53.81 53.99 53.59 53.97 10,970 +0.09(+0.17%)
May 14, 2015 53.71 53.88 53.63 53.88 19,049 +0.45(+0.84%)
May 13, 2015 53.43 53.63 53.29 53.43 11,045 +0.10(+0.19%)
May 12, 2015 54.11 54.11 52.83 53.33 51,818 -0.23(-0.42%)
May 11, 2015 54.58 54.58 53.56 53.56 13,434 -0.48(-0.88%)
May 08, 2015 53.69 54.13 53.69 54.03 40,083 +0.88(+1.65%)
May 07, 2015 53.18 53.18 52.93 53.16 72,259 -0.04(-0.08%)
May 06, 2015 54.12 54.12 53.10 53.20 16,252 -0.98(-1.80%)
May 05, 2015 55.53 55.53 54.16 54.17 71,185 -0.94(-1.71%)
May 04, 2015 55.36 55.36 54.94 55.12 41,559 +0.52(+0.95%)
May 01, 2015 54.15 54.91 54.15 54.60 14,271 +0.16(+0.29%)
Apr 30, 2015 54.84 54.84 54.33 54.44 69,798 -0.61(-1.11%)
Apr 29, 2015 55.31 55.36 54.87 55.05 31,611 -0.69(-1.23%)
Apr 28, 2015 55.97 55.97 55.51 55.74 29,993 +0.02(+0.04%)
Apr 27, 2015 55.69 56.10 55.69 55.71 79,686 +0.08(+0.15%)
Apr 24, 2015 55.94 55.94 55.49 55.63 195,649 +0.07(+0.12%)
Apr 23, 2015 55.39 55.75 55.23 55.56 44,654 +0.32(+0.57%)
Apr 22, 2015 54.92 55.50 54.82 55.24 68,370 +0.62(+1.13%)
Apr 21, 2015 54.58 55.01 54.58 54.63 50,839 +0.34(+0.63%)
Apr 20, 2015 54.33 54.43 54.25 54.28 12,431 +0.02(+0.05%)
Apr 17, 2015 54.25 54.35 53.84 54.26 39,033 -1.13(-2.04%)
Apr 16, 2015 55.15 55.43 54.83 55.39 18,471 +0.84(+1.55%)
Apr 15, 2015 54.41 54.70 54.35 54.54 25,869 +0.07(+0.12%)
Apr 14, 2015 54.58 54.63 54.09 54.48 21,097 -0.12(-0.21%)
Apr 13, 2015 55.09 55.22 54.52 54.59 65,083 -0.03(-0.05%)
Apr 10, 2015 54.54 54.63 54.24 54.62 24,649 +0.29(+0.54%)
Apr 09, 2015 53.81 54.53 53.81 54.33 14,823 +0.61(+1.14%)
Apr 08, 2015 53.62 53.88 53.05 53.72 12,694 +1.29(+2.47%)
Apr 07, 2015 52.64 52.70 52.39 52.42 4,864 -0.23(-0.44%)
Apr 06, 2015 52.35 52.80 52.28 52.65 31,549 +0.49(+0.94%)
Apr 02, 2015 52.11 52.16 52.16 52.16 8,738 +0.63(+1.22%)
Apr 01, 2015 51.83 51.91 51.20 51.54 124,460 +0.35(+0.69%)
Mar 31, 2015 51.14 51.27 50.77 51.18 13,782 -0.08(-0.16%)
Mar 30, 2015 50.93 51.35 50.84 51.27 11,049 +1.02(+2.03%)
Mar 27, 2015 50.39 50.55 50.10 50.25 14,232 +0.13(+0.27%)
Mar 26, 2015 49.98 50.36 49.81 50.12 87,474 -0.36(-0.71%)
Mar 25, 2015 50.91 51.18 50.35 50.47 30,385 -0.51(-1.00%)
Mar 24, 2015 51.17 51.17 50.83 50.98 9,194 -0.18(-0.34%)
Mar 23, 2015 51.12 51.18 50.97 51.16 6,891 +0.04(+0.08%)
Mar 20, 2015 51.06 51.25 50.90 51.12 38,275 +0.44(+0.87%)
Mar 19, 2015 50.75 51.00 50.53 50.67 15,081 -0.56(-1.09%)
Mar 18, 2015 50.66 51.33 50.17 51.24 13,306 +0.79(+1.56%)
Mar 17, 2015 50.41 50.46 50.07 50.45 15,925 +0.55(+1.10%)
Mar 16, 2015 50.17 50.17 49.64 49.90 5,454 +0.80(+1.62%)
Mar 13, 2015 49.63 49.66 49.05 49.10 18,380 -0.51(-1.03%)
Mar 12, 2015 49.76 50.11 49.60 49.61 53,535 +0.58(+1.18%)
Mar 11, 2015 49.10 49.32 49.04 49.04 9,473 -0.02(-0.04%)
Mar 10, 2015 49.35 49.35 48.81 49.06 11,228 -0.99(-1.98%)
Mar 09, 2015 50.08 50.08 49.92 50.05 22,855 +0.14(+0.28%)
Mar 06, 2015 50.40 50.40 49.80 49.91 28,739 -0.56(-1.11%)
Mar 05, 2015 50.25 50.55 50.25 50.47 28,733 -0.05(-0.10%)
Mar 04, 2015 50.85 50.83 50.27 50.52 41,003 -0.31(-0.61%)
Mar 03, 2015 50.84 50.87 50.69 50.83 43,166 -0.38(-0.74%)
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.