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 31, 2016 43.22 43.30 43.01 43.27 34,181 +0.42(+0.98%)
May 27, 2016 42.94 42.85 42.85 42.85 11,349 +0.13(+0.30%)
May 26, 2016 42.63 42.73 42.59 42.72 2,410 +0.17(+0.40%)
May 25, 2016 42.35 42.64 42.35 42.55 6,305 +0.54(+1.28%)
May 24, 2016 41.73 42.08 41.67 42.01 4,761 +0.33(+0.80%)
May 23, 2016 41.66 41.81 41.60 41.68 3,991 +0.13(+0.31%)
May 20, 2016 41.54 41.65 41.47 41.55 2,489 +0.34(+0.83%)
May 19, 2016 41.36 41.36 41.02 41.21 2,592 -0.29(-0.70%)
May 18, 2016 41.74 41.95 41.48 41.50 1,401 -0.24(-0.58%)
May 17, 2016 41.90 41.98 41.68 41.75 3,328 -0.14(-0.33%)
May 16, 2016 41.74 42.09 41.74 41.89 13,502 +0.66(+1.60%)
May 13, 2016 41.84 41.84 41.22 41.23 16,921 -0.80(-1.91%)
May 12, 2016 42.46 42.46 41.86 42.03 5,872 -0.03(-0.08%)
May 11, 2016 42.27 42.39 42.03 42.07 2,840 -0.25(-0.59%)
May 10, 2016 42.07 42.41 42.07 42.31 3,731 +0.52(+1.25%)
May 09, 2016 42.06 42.06 41.74 41.79 2,176 -0.24(-0.57%)
May 06, 2016 42.29 42.29 41.95 42.03 4,267 -0.07(-0.16%)
May 05, 2016 42.43 42.43 42.08 42.10 23,415 -0.07(-0.16%)
May 04, 2016 42.48 42.48 41.99 42.17 14,828 -0.50(-1.18%)
May 03, 2016 43.24 43.24 42.65 42.67 8,049 -0.97(-2.23%)
May 02, 2016 43.51 43.69 43.20 43.65 43,361 +0.09(+0.20%)
Apr 29, 2016 43.95 43.95 43.26 43.56 20,269 -0.39(-0.89%)
Apr 28, 2016 44.06 44.25 43.92 43.95 9,230 -0.61(-1.36%)
Apr 27, 2016 44.22 44.56 44.20 44.56 896 +0.16(+0.37%)
Apr 26, 2016 44.24 44.42 44.09 44.40 5,793 +0.52(+1.18%)
Apr 25, 2016 44.29 44.29 43.88 43.88 10,031 -0.48(-1.07%)
Apr 22, 2016 44.52 44.52 44.26 44.36 13,116 -0.04(-0.10%)
Apr 21, 2016 44.79 44.79 44.40 44.40 4,847 -0.44(-0.99%)
Apr 20, 2016 44.79 44.95 44.53 44.84 4,309 -0.37(-0.81%)
Apr 19, 2016 45.01 45.35 45.01 45.21 9,742 +0.46(+1.03%)
Apr 18, 2016 44.59 44.89 44.59 44.75 8,380 +0.19(+0.42%)
Apr 15, 2016 44.71 44.73 44.47 44.56 9,407 -0.19(-0.42%)
Apr 14, 2016 44.77 44.77 44.63 44.75 6,130 -0.02(-0.04%)
Apr 13, 2016 44.52 44.89 44.52 44.77 18,224 +0.85(+1.93%)
Apr 12, 2016 43.76 44.17 43.66 43.92 7,218 +0.37(+0.84%)
Apr 11, 2016 43.54 43.79 43.48 43.55 5,639 +0.56(+1.31%)
Apr 08, 2016 43.24 43.37 42.99 42.99 1,454 +0.08(+0.18%)
Apr 07, 2016 42.91 42.91 42.91 42.91 741 -0.38(-0.87%)
Apr 06, 2016 42.83 43.29 42.80 43.29 4,561 +0.56(+1.32%)
Apr 05, 2016 43.18 43.18 42.72 42.72 42,652 -1.04(-2.38%)
Apr 04, 2016 44.06 44.11 43.65 43.77 11,836 -0.25(-0.56%)
Apr 01, 2016 43.55 44.03 43.51 44.01 6,565 -0.19(-0.43%)
Mar 31, 2016 44.45 44.55 44.19 44.20 7,687 -0.15(-0.35%)
Mar 30, 2016 44.35 44.59 44.35 44.36 15,953 +0.58(+1.33%)
Mar 29, 2016 43.12 43.83 43.12 43.77 7,049 +0.41(+0.94%)
Mar 28, 2016 43.33 43.39 43.19 43.37 7,624 +0.16(+0.37%)
Mar 24, 2016 43.19 43.21 43.21 43.21 34,283 -0.15(-0.35%)
Mar 23, 2016 43.45 43.56 43.36 43.36 8,600 -0.59(-1.34%)
Mar 22, 2016 44.03 44.12 43.93 43.95 4,948 -0.15(-0.35%)
Mar 21, 2016 43.94 44.12 43.94 44.11 2,993 +0.19(+0.43%)
Mar 18, 2016 43.98 44.10 43.88 43.92 6,792 +0.17(+0.39%)
Mar 17, 2016 43.23 43.76 43.17 43.75 73,940 +0.76(+1.77%)
Mar 16, 2016 42.20 42.99 42.20 42.99 21,877 +0.60(+1.41%)
Mar 15, 2016 42.42 42.42 42.18 42.39 6,059 -0.40(-0.94%)
Mar 14, 2016 42.79 43.00 42.78 42.79 9,269 -0.18(-0.42%)
Mar 11, 2016 42.48 42.99 42.48 42.97 18,999 +1.00(+2.38%)
Mar 10, 2016 42.18 42.19 41.68 41.97 11,414 -0.02(-0.05%)
Mar 09, 2016 41.89 42.12 41.89 41.99 10,297 +0.23(+0.56%)
Mar 08, 2016 42.01 42.01 41.70 41.76 14,538 -0.84(-1.97%)
Mar 07, 2016 42.34 42.68 42.33 42.59 17,986 -0.01(-0.02%)
Mar 04, 2016 42.19 42.86 42.19 42.60 70,206 +0.76(+1.82%)
Mar 03, 2016 41.69 42.12 41.67 41.84 67,129 +0.15(+0.35%)
Mar 02, 2016 41.21 41.71 41.21 41.70 71,087 +0.67(+1.62%)
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.