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 29, 2020 56.88 57.76 56.83 57.75 32,872 +1.21(+2.14%)
May 28, 2020 56.92 57.22 56.46 56.54 22,308 -0.14(-0.24%)
May 27, 2020 57.02 57.02 56.34 56.68 98,985 -0.12(-0.22%)
May 26, 2020 57.09 57.50 56.71 56.80 76,832 +0.99(+1.78%)
May 22, 2020 56.21 56.21 55.68 55.81 41,117 -1.36(-2.37%)
May 21, 2020 57.62 57.62 56.88 57.17 46,575 -0.92(-1.59%)
May 20, 2020 58.32 58.36 57.68 58.09 24,138 +0.85(+1.48%)
May 19, 2020 57.73 57.94 57.24 57.24 12,411 -0.58(-1.00%)
May 18, 2020 57.03 57.88 57.03 57.82 14,696 +1.90(+3.41%)
May 15, 2020 55.85 56.00 55.63 55.91 17,683 -0.74(-1.31%)
May 14, 2020 55.41 56.67 55.41 56.65 22,599 +0.01(+0.02%)
May 13, 2020 57.31 57.65 56.41 56.64 31,017 -0.05(-0.08%)
May 12, 2020 57.06 57.62 56.69 56.69 21,681 -0.25(-0.43%)
May 11, 2020 56.94 57.12 56.79 56.93 12,232 -0.11(-0.20%)
May 08, 2020 56.63 57.24 56.63 57.05 9,004 +1.03(+1.84%)
May 07, 2020 55.77 56.17 55.75 56.02 45,360 +0.60(+1.08%)
May 06, 2020 55.80 56.27 55.42 55.42 42,852 -0.17(-0.30%)
May 05, 2020 55.74 55.91 55.52 55.58 28,660 +0.16(+0.28%)
May 04, 2020 55.18 55.42 54.75 55.42 11,301 +0.88(+1.61%)
May 01, 2020 55.19 55.29 54.44 54.54 18,117 -1.83(-3.25%)
Apr 30, 2020 57.55 57.68 56.36 56.37 18,255 -1.28(-2.22%)
Apr 29, 2020 57.30 57.65 57.14 57.65 21,925 +1.37(+2.43%)
Apr 28, 2020 56.94 57.24 56.29 56.29 17,388 -0.13(-0.23%)
Apr 27, 2020 56.19 56.42 56.01 56.42 12,340 +1.00(+1.81%)
Apr 24, 2020 55.20 55.42 54.87 55.42 56,197 +0.08(+0.15%)
Apr 23, 2020 56.04 56.06 55.23 55.33 29,001 -0.12(-0.21%)
Apr 22, 2020 55.32 55.57 55.28 55.45 160,637 +1.38(+2.55%)
Apr 21, 2020 54.19 54.41 53.95 54.07 38,931 -1.47(-2.64%)
Apr 20, 2020 55.70 56.24 55.42 55.54 38,902 -0.25(-0.44%)
Apr 17, 2020 56.09 56.66 55.74 55.78 14,646 +0.81(+1.48%)
Apr 16, 2020 54.96 55.13 54.65 54.97 19,607 +0.57(+1.05%)
Apr 15, 2020 54.53 54.69 54.09 54.40 85,795 -1.06(-1.92%)
Apr 14, 2020 55.70 55.83 55.27 55.46 31,566 +1.31(+2.42%)
Apr 13, 2020 54.20 54.29 53.78 54.15 53,203 -0.04(-0.07%)
Apr 09, 2020 54.85 55.07 54.15 54.19 28,749 -0.22(-0.41%)
Apr 08, 2020 54.03 54.55 53.68 54.41 50,151 +0.41(+0.75%)
Apr 07, 2020 55.42 55.42 53.83 54.00 15,732 +0.62(+1.16%)
Apr 06, 2020 52.65 53.64 52.65 53.39 62,956 +2.19(+4.28%)
Apr 03, 2020 52.09 52.48 50.85 51.20 40,466 -0.86(-1.64%)
Apr 02, 2020 51.18 52.24 51.18 52.05 129,386 +1.50(+2.97%)
Apr 01, 2020 51.13 51.36 50.22 50.55 74,181 -1.94(-3.71%)
Mar 31, 2020 52.99 53.12 52.27 52.49 47,539 +0.34(+0.65%)
Mar 30, 2020 51.28 52.20 51.19 52.16 327,485 +1.04(+2.03%)
Mar 27, 2020 51.32 51.84 50.97 51.12 69,216 -3.23(-5.94%)
Mar 26, 2020 52.58 54.35 52.19 54.35 206,512 +2.43(+4.68%)
Mar 25, 2020 50.88 52.54 50.53 51.92 90,502 +1.49(+2.95%)
Mar 24, 2020 49.54 50.69 49.37 50.43 122,917 +3.41(+7.25%)
Mar 23, 2020 47.48 47.95 46.23 47.02 91,622 -1.15(-2.40%)
Mar 20, 2020 49.21 50.19 48.11 48.17 34,825 +0.96(+2.04%)
Mar 19, 2020 47.02 47.93 46.41 47.21 81,522 -0.28(-0.58%)
Mar 18, 2020 48.02 50.37 45.29 47.49 117,632 -3.74(-7.31%)
Mar 17, 2020 50.04 51.40 49.04 51.23 77,488 +2.20(+4.49%)
Mar 16, 2020 50.70 51.98 48.39 49.03 223,801 -6.44(-11.62%)
Mar 13, 2020 56.19 56.19 52.92 55.47 108,815 +4.05(+7.89%)
Mar 12, 2020 52.78 53.08 50.90 51.42 161,743 -5.88(-10.27%)
Mar 11, 2020 57.89 58.12 57.06 57.30 52,090 -2.12(-3.56%)
Mar 10, 2020 59.18 59.47 58.19 59.42 35,403 +2.28(+3.98%)
Mar 09, 2020 56.95 58.07 55.52 57.14 113,388 -3.07(-5.10%)
Mar 06, 2020 60.38 60.43 59.56 60.21 39,056 -1.15(-1.88%)
Mar 05, 2020 61.87 62.09 61.13 61.36 24,133 -0.76(-1.23%)
Mar 04, 2020 61.75 62.20 61.70 62.12 40,858 +1.07(+1.75%)
Mar 03, 2020 61.37 62.15 60.68 61.06 42,235 -0.15(-0.25%)
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.