Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.15 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.40 64.90 64.40 64.66 12,733 +0.03(+0.04%)
May 30, 2018 64.16 64.63 64.03 64.63 92,983 +0.21(+0.33%)
May 29, 2018 64.80 64.96 64.07 64.41 34,524 -1.04(-1.60%)
May 25, 2018 65.46 65.46 65.46 0 +0.52(+0.80%)
May 24, 2018 65.01 65.01 64.42 64.94 11,455 -0.39(-0.60%)
May 23, 2018 64.12 65.33 64.12 65.33 30,476 +0.08(+0.13%)
May 22, 2018 65.23 65.60 65.15 65.24 143,941 +0.06(+0.09%)
May 21, 2018 65.43 65.43 65.04 65.19 32,133 +0.38(+0.59%)
May 18, 2018 64.87 64.95 64.41 64.80 34,977 -0.33(-0.50%)
May 17, 2018 65.38 65.50 65.07 65.13 515,847 -0.74(-1.13%)
May 16, 2018 65.75 66.04 65.72 65.88 18,225 +1.04(+1.60%)
May 15, 2018 65.21 65.21 64.73 64.84 10,311 -1.37(-2.07%)
May 14, 2018 66.28 66.44 66.07 66.21 10,228 +0.22(+0.34%)
May 11, 2018 65.92 66.19 65.81 65.99 44,632 +0.11(+0.16%)
May 10, 2018 65.25 66.17 65.25 65.88 270,911 +1.02(+1.57%)
May 09, 2018 65.09 65.09 64.73 64.87 182,397 -0.09(-0.14%)
May 08, 2018 64.72 64.97 64.41 64.95 59,717 +0.60(+0.94%)
May 07, 2018 64.47 64.80 64.16 64.35 42,528 -0.45(-0.70%)
May 04, 2018 63.99 64.88 63.65 64.81 17,584 +0.39(+0.61%)
May 03, 2018 64.29 64.45 63.58 64.41 8,806 -0.04(-0.07%)
May 02, 2018 64.75 65.08 64.46 64.46 9,321 -0.62(-0.95%)
May 01, 2018 64.65 65.08 64.20 65.08 15,191 -0.04(-0.05%)
Apr 30, 2018 65.44 65.70 65.11 65.11 8,673 -0.13(-0.20%)
Apr 27, 2018 65.16 65.25 64.95 65.25 7,654 +0.47(+0.72%)
Apr 26, 2018 64.47 64.78 64.40 64.78 7,368 +0.75(+1.17%)
Apr 25, 2018 64.13 64.13 63.49 64.03 13,658 -0.29(-0.46%)
Apr 24, 2018 65.04 65.34 64.01 64.32 5,599 -0.43(-0.67%)
Apr 23, 2018 64.97 65.10 64.56 64.75 23,288 -0.19(-0.30%)
Apr 20, 2018 65.53 65.53 64.81 64.95 22,011 -0.80(-1.21%)
Apr 19, 2018 66.12 66.12 65.65 65.74 31,745 -0.27(-0.40%)
Apr 18, 2018 65.79 66.18 65.65 66.01 49,757 +0.23(+0.35%)
Apr 17, 2018 65.37 66.03 65.37 65.78 377,450 -0.15(-0.23%)
Apr 16, 2018 65.64 66.02 65.64 65.93 234,190 +0.13(+0.20%)
Apr 13, 2018 66.64 66.64 65.72 65.80 5,606 -0.92(-1.38%)
Apr 12, 2018 66.53 66.80 66.36 66.72 17,790 +0.27(+0.41%)
Apr 11, 2018 66.51 66.75 66.19 66.44 12,213 -0.14(-0.21%)
Apr 10, 2018 66.41 67.04 66.24 66.58 20,902 +1.28(+1.97%)
Apr 09, 2018 65.43 66.10 65.14 65.30 26,093 +0.77(+1.19%)
Apr 06, 2018 65.48 65.76 64.47 64.53 14,982 -1.62(-2.45%)
Apr 05, 2018 65.98 66.35 65.83 66.15 30,462 +0.49(+0.74%)
Apr 04, 2018 64.18 65.93 64.18 65.66 18,133 -0.19(-0.28%)
Apr 03, 2018 65.71 66.10 65.50 65.85 10,448 +0.85(+1.31%)
Apr 02, 2018 65.79 65.81 64.60 65.00 16,070 -1.36(-2.06%)
Mar 29, 2018 66.36 66.36 66.36 0 +1.12(+1.72%)
Mar 28, 2018 65.57 65.60 65.15 65.24 7,399 -0.24(-0.37%)
Mar 27, 2018 66.59 66.88 65.41 65.48 92,127 -1.41(-2.11%)
Mar 26, 2018 66.29 66.90 65.65 66.89 33,746 +2.39(+3.71%)
Mar 23, 2018 65.97 65.97 64.47 64.49 43,321 -1.49(-2.25%)
Mar 22, 2018 66.82 66.94 65.97 65.98 52,557 -2.41(-3.52%)
Mar 21, 2018 68.02 68.75 67.89 68.39 26,871 +0.00(+0.00%)
Mar 20, 2018 68.20 68.50 68.13 68.39 34,315 +0.87(+1.29%)
Mar 19, 2018 68.18 68.18 67.08 67.52 17,121 -0.85(-1.24%)
Mar 16, 2018 68.22 68.41 68.21 68.37 9,059 -0.12(-0.18%)
Mar 15, 2018 68.55 68.89 68.27 68.50 18,448 +0.27(+0.40%)
Mar 14, 2018 68.70 68.70 68.23 68.22 10,326 +0.40(+0.59%)
Mar 13, 2018 68.88 68.97 67.82 67.82 15,249 -0.67(-0.98%)
Mar 12, 2018 68.29 68.63 68.22 68.50 54,254 +0.17(+0.25%)
Mar 09, 2018 67.24 68.33 67.24 68.33 28,017 +1.52(+2.28%)
Mar 08, 2018 66.81 67.00 66.64 66.81 11,199 +0.04(+0.05%)
Mar 07, 2018 66.84 66.04 66.77 27,726 -0.01(-0.01%)
Mar 06, 2018 66.76 66.97 66.41 66.78 19,528 +0.72(+1.09%)
Mar 05, 2018 65.36 66.07 65.13 66.06 21,900 -0.02(-0.03%)
Mar 02, 2018 65.27 66.13 64.64 66.08 19,630 +0.30(+0.46%)
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.