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, 2023 62.34 62.57 61.93 62.31 38,902 -0.56(-0.90%)
May 30, 2023 63.37 63.67 62.78 62.88 89,858 -0.65(-1.03%)
May 26, 2023 63.25 63.94 62.68 63.53 139,924 +0.91(+1.46%)
May 25, 2023 62.52 62.81 62.39 62.62 26,469 +0.17(+0.26%)
May 24, 2023 62.72 62.98 62.45 62.45 28,008 -0.45(-0.71%)
May 23, 2023 63.72 63.72 62.90 62.90 41,741 -1.24(-1.94%)
May 22, 2023 63.92 64.20 63.84 64.14 39,115 +0.91(+1.45%)
May 19, 2023 63.49 63.66 63.22 63.23 15,236 +0.14(+0.22%)
May 18, 2023 63.33 63.36 62.99 63.09 19,974 -0.26(-0.41%)
May 17, 2023 63.12 63.85 62.87 63.35 370,522 +0.21(+0.34%)
May 16, 2023 63.09 63.44 62.83 63.14 9,704 -0.30(-0.48%)
May 15, 2023 62.78 63.67 62.74 63.44 29,480 +1.54(+2.48%)
May 12, 2023 62.31 62.69 61.87 61.91 13,140 -1.03(-1.64%)
May 11, 2023 62.76 63.13 62.59 62.94 20,852 -0.30(-0.48%)
May 10, 2023 63.33 63.33 62.85 63.24 25,218 +0.02(+0.03%)
May 09, 2023 63.05 63.32 63.05 63.22 10,970 -0.40(-0.63%)
May 08, 2023 63.75 63.90 63.31 63.62 9,409 +0.03(+0.05%)
May 05, 2023 63.15 63.83 63.15 63.59 15,670 +0.61(+0.97%)
May 04, 2023 62.79 63.20 62.74 62.98 80,631 +0.64(+1.03%)
May 03, 2023 62.56 62.79 62.33 62.33 6,871 -0.12(-0.19%)
May 02, 2023 63.11 63.15 62.33 62.45 6,823 -0.73(-1.15%)
May 01, 2023 63.04 63.58 62.93 63.18 10,369 -0.07(-0.11%)
Apr 28, 2023 63.25 63.52 63.20 63.25 27,096 +0.40(+0.63%)
Apr 27, 2023 62.38 63.14 62.17 62.85 13,067 +0.85(+1.36%)
Apr 26, 2023 62.34 62.58 61.93 62.00 20,636 +0.39(+0.63%)
Apr 25, 2023 62.25 62.34 61.52 61.61 21,487 -1.41(-2.24%)
Apr 24, 2023 63.08 63.30 62.47 63.03 11,563 -0.34(-0.53%)
Apr 21, 2023 63.44 63.72 63.03 63.36 57,702 -0.57(-0.90%)
Apr 20, 2023 63.91 64.41 63.81 63.94 17,308 -0.26(-0.41%)
Apr 19, 2023 64.09 64.38 63.95 64.20 27,625 -0.53(-0.83%)
Apr 18, 2023 64.88 65.00 64.55 64.73 36,663 -0.37(-0.57%)
Apr 17, 2023 65.05 65.10 64.72 65.10 19,271 +0.57(+0.88%)
Apr 14, 2023 64.94 64.94 64.33 64.54 19,285 -0.41(-0.64%)
Apr 13, 2023 64.87 64.95 64.72 64.95 19,310 +1.04(+1.63%)
Apr 12, 2023 64.59 64.76 63.91 63.91 29,683 -0.75(-1.16%)
Apr 11, 2023 64.76 65.06 64.58 64.66 25,176 +0.03(+0.05%)
Apr 10, 2023 64.45 64.63 64.16 64.63 9,985 +0.28(+0.44%)
Apr 06, 2023 64.01 64.52 63.93 64.35 12,836 +0.24(+0.38%)
Apr 05, 2023 64.48 64.48 63.99 64.10 19,604 -0.53(-0.83%)
Apr 04, 2023 64.41 64.64 64.34 64.64 20,523 -0.15(-0.23%)
Apr 03, 2023 64.65 64.78 64.41 64.78 16,805 +0.19(+0.30%)
Mar 31, 2023 64.81 64.94 64.37 64.59 25,489 -0.17(-0.27%)
Mar 30, 2023 64.73 64.93 64.55 64.76 14,284 +0.59(+0.92%)
Mar 29, 2023 64.12 64.37 63.91 64.17 12,053 +0.42(+0.66%)
Mar 28, 2023 63.71 64.01 63.52 63.75 23,304 +0.43(+0.68%)
Mar 27, 2023 62.29 63.33 62.29 63.33 19,952 -0.33(-0.52%)
Mar 24, 2023 63.44 63.70 63.22 63.66 11,656 -0.26(-0.41%)
Mar 23, 2023 63.94 64.53 63.75 63.92 30,351 +1.03(+1.64%)
Mar 22, 2023 62.59 63.64 62.59 62.89 43,243 +0.34(+0.54%)
Mar 21, 2023 62.16 62.66 62.01 62.55 29,756 +0.71(+1.15%)
Mar 20, 2023 61.78 62.18 61.12 61.84 28,297 -0.22(-0.36%)
Mar 17, 2023 62.19 62.21 61.63 62.06 11,271 -0.07(-0.11%)
Mar 16, 2023 61.17 62.13 61.05 62.13 118,351 +0.92(+1.51%)
Mar 15, 2023 61.13 61.21 60.49 61.21 50,822 -0.87(-1.41%)
Mar 14, 2023 61.90 62.24 61.73 62.08 23,844 -0.02(-0.03%)
Mar 13, 2023 61.98 62.38 61.69 62.10 37,430 +0.30(+0.49%)
Mar 10, 2023 61.90 62.29 61.62 61.80 26,125 -0.17(-0.28%)
Mar 09, 2023 62.98 62.98 61.75 61.97 45,325 -1.45(-2.28%)
Mar 08, 2023 63.50 63.93 63.28 63.42 41,059 -0.20(-0.32%)
Mar 07, 2023 64.04 64.04 63.37 63.63 15,961 -0.77(-1.19%)
Mar 06, 2023 64.70 64.90 64.32 64.39 23,809 -0.49(-0.75%)
Mar 03, 2023 64.58 64.90 64.30 64.88 38,532 +0.52(+0.80%)
Mar 02, 2023 63.77 64.39 63.39 64.37 27,784 +0.52(+0.82%)
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.