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, 2022 67.88 67.91 67.22 67.38 73,062 +1.42(+2.15%)
May 27, 2022 65.67 66.03 65.59 65.96 79,669 +0.69(+1.05%)
May 26, 2022 64.17 65.41 64.17 65.27 59,329 +1.11(+1.72%)
May 25, 2022 63.56 64.32 63.56 64.17 104,280 +0.39(+0.61%)
May 24, 2022 64.09 64.65 63.39 63.77 240,625 -1.40(-2.15%)
May 23, 2022 64.97 65.53 64.74 65.18 586,844 -0.15(-0.23%)
May 20, 2022 65.35 65.46 64.05 65.33 82,166 +0.64(+0.99%)
May 19, 2022 63.97 65.00 63.97 64.69 33,383 +1.00(+1.57%)
May 18, 2022 64.65 65.01 63.64 63.69 69,852 -1.61(-2.47%)
May 17, 2022 65.38 65.74 64.82 65.30 80,020 +1.66(+2.61%)
May 16, 2022 63.26 64.01 63.26 63.64 221,177 -0.18(-0.28%)
May 13, 2022 62.65 63.86 62.65 63.82 90,245 +1.71(+2.75%)
May 12, 2022 61.81 62.64 61.45 62.11 58,494 -0.15(-0.25%)
May 11, 2022 63.12 63.80 62.27 62.27 33,370 -0.56(-0.90%)
May 10, 2022 63.37 63.40 62.39 62.83 72,571 +0.52(+0.84%)
May 09, 2022 62.95 63.36 62.31 62.31 71,349 -2.14(-3.32%)
May 06, 2022 64.60 64.87 64.09 64.44 89,098 -0.93(-1.43%)
May 05, 2022 66.50 66.50 64.80 65.38 80,591 -2.55(-3.75%)
May 04, 2022 66.59 68.12 66.21 67.92 46,377 +0.58(+0.86%)
May 03, 2022 67.19 67.36 66.97 67.34 85,313 +0.41(+0.61%)
May 02, 2022 66.55 66.94 66.00 66.93 54,200 +0.19(+0.29%)
Apr 29, 2022 67.38 67.91 66.64 66.74 45,672 +0.63(+0.95%)
Apr 28, 2022 66.09 66.24 65.15 66.11 30,967 +0.94(+1.45%)
Apr 27, 2022 64.67 65.60 64.67 65.17 77,394 +0.82(+1.27%)
Apr 26, 2022 65.32 65.74 64.35 64.35 73,313 -1.43(-2.17%)
Apr 25, 2022 64.85 65.82 64.85 65.78 77,530 -0.31(-0.46%)
Apr 22, 2022 66.65 67.14 66.07 66.08 41,199 -0.27(-0.40%)
Apr 21, 2022 67.71 67.71 66.35 66.35 58,277 -1.43(-2.11%)
Apr 20, 2022 68.39 68.39 67.70 67.78 55,299 -0.57(-0.84%)
Apr 19, 2022 67.73 68.35 67.53 68.35 39,589 -0.08(-0.11%)
Apr 18, 2022 68.27 68.86 68.27 68.43 57,621 -0.50(-0.72%)
Apr 14, 2022 69.54 69.54 68.87 68.92 78,002 -0.87(-1.24%)
Apr 13, 2022 69.16 69.91 69.16 69.79 67,553 +1.13(+1.65%)
Apr 12, 2022 69.32 69.43 68.56 68.66 38,943 -0.20(-0.29%)
Apr 11, 2022 69.32 69.35 68.77 68.86 58,641 -1.07(-1.53%)
Apr 08, 2022 70.20 70.39 69.93 69.93 30,924 -0.10(-0.15%)
Apr 07, 2022 70.21 70.29 69.64 70.03 44,183 -0.63(-0.89%)
Apr 06, 2022 71.11 71.28 70.34 70.66 30,161 -1.02(-1.42%)
Apr 05, 2022 72.91 72.91 71.55 71.68 40,550 -1.35(-1.85%)
Apr 04, 2022 72.66 73.10 72.46 73.03 34,021 +1.60(+2.24%)
Apr 01, 2022 71.94 72.08 71.05 71.43 30,577 +1.00(+1.42%)
Mar 31, 2022 71.35 71.35 70.29 70.43 47,714 -1.16(-1.63%)
Mar 30, 2022 71.56 72.32 71.53 71.59 68,286 -0.37(-0.52%)
Mar 29, 2022 71.66 72.48 71.60 71.97 46,448 +1.31(+1.85%)
Mar 28, 2022 70.49 70.73 70.10 70.66 146,341 +0.35(+0.50%)
Mar 25, 2022 70.22 70.51 69.94 70.31 21,272 -0.85(-1.19%)
Mar 24, 2022 70.88 71.35 70.51 71.16 39,477 +0.12(+0.17%)
Mar 23, 2022 70.82 71.79 70.61 71.03 79,408 -0.53(-0.75%)
Mar 22, 2022 71.28 71.92 71.21 71.57 157,224 +1.35(+1.93%)
Mar 21, 2022 70.56 70.56 69.88 70.21 111,364 -1.58(-2.21%)
Mar 18, 2022 69.88 72.05 69.88 71.79 59,692 +1.23(+1.74%)
Mar 17, 2022 70.50 70.75 69.73 70.56 91,303 -0.37(-0.52%)
Mar 16, 2022 68.16 70.94 67.94 70.94 68,292 +5.72(+8.77%)
Mar 15, 2022 64.33 65.37 63.96 65.21 71,006 +0.17(+0.26%)
Mar 14, 2022 65.99 66.69 64.84 65.04 225,169 -1.72(-2.57%)
Mar 11, 2022 68.88 68.88 66.76 66.76 138,737 -1.75(-2.56%)
Mar 10, 2022 69.01 69.01 68.13 68.51 51,735 -1.55(-2.22%)
Mar 09, 2022 69.05 70.17 69.05 70.07 121,992 +1.80(+2.64%)
Mar 08, 2022 68.05 69.02 67.59 68.27 224,910 +0.10(+0.15%)
Mar 07, 2022 69.59 70.06 68.08 68.16 146,967 -2.88(-4.05%)
Mar 04, 2022 71.17 71.46 70.64 71.04 80,853 -1.41(-1.95%)
Mar 03, 2022 73.55 73.55 72.41 72.45 142,435 -1.06(-1.44%)
Mar 02, 2022 73.32 73.85 72.72 73.51 54,035 +0.19(+0.26%)
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.