iShares MSCI Emerging Markets Asia ETF (EEMA)

98.04
+0.42 (0.43%)
NASDAQ · Last Trade: Jan 11th, 4:52 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Emerging Markets Asia ETF (EEMA)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202697.7798.1397.3698.0433,78098.04
1/08/202697.3197.7497.2597.6257,06797.62
1/07/202698.1498.1697.5397.6749,97297.67
1/06/202698.3598.7098.2098.5058,07998.50
1/05/202697.5597.8897.1397.81107,63397.81
1/02/202696.0996.8395.7596.8175,18596.81
12/31/202594.1994.2693.7894.0229,91994.02
12/30/202594.1694.4094.0394.2149,61494.21
12/29/202593.7493.9893.4993.9545,25293.95
12/26/202593.2294.0293.1593.9451,21193.94
12/24/202593.1493.2692.8293.2120,05093.21
12/23/202592.1692.9892.1692.92148,09792.92
12/22/202592.4192.5392.1392.4151,32892.41
12/19/202591.4692.3291.4691.9233,80091.92
12/18/202591.1091.5890.8390.9147,76490.91
12/17/202590.8991.2189.6389.7561,44589.75
12/16/202590.3290.6389.9490.5654,91290.56
12/15/202592.9493.0092.0092.0031,99890.80
12/12/202593.5793.7892.2592.4634,70391.25
12/11/202593.5693.8693.1693.75146,78592.52
12/10/202593.6794.4693.4294.2739,31593.04
12/09/202593.1993.5293.1693.3345,35492.11
12/08/202594.1894.2293.4093.7263,27092.49
12/05/202593.8594.2593.7093.7934,11492.56
12/04/202592.9292.9292.5292.6456,15091.43
12/03/202592.5693.0292.5292.9525,39291.74
12/02/202593.0393.1492.5392.91283,72091.70
12/01/202592.7893.4592.7092.8967,69391.67
11/28/202592.8293.1792.7793.0922,44591.87
11/26/202592.8293.1892.3892.8937,85891.68
11/25/202592.0992.2891.3692.2654,65491.05
11/24/202591.1892.0991.1492.09105,91590.88
11/21/202590.5591.5089.7591.1262,65089.92
11/20/202593.4293.6991.1191.1140,11589.92
11/19/202592.2092.8592.1292.2745,12791.06
11/18/202592.4493.1092.0992.6340,98991.42
11/17/202593.7494.2792.9093.2744,16292.05
11/14/202593.7395.0093.6194.3727,01693.14
11/13/202595.3795.6694.1494.3326,59193.09
11/12/202595.5795.8295.1895.4474,32294.19
11/11/202595.3495.7394.9795.4582,48894.20
11/10/202595.1495.6094.6995.41121,91494.16
11/07/202593.3893.9892.6693.8062,11692.57
11/06/202594.9395.0993.9894.25201,37993.02
11/05/202594.6695.5894.5095.1569,83393.90
11/04/202594.9595.4594.4894.61390,99993.37
11/03/202596.4696.7596.1796.49338,48795.23
10/31/202595.8995.9795.3595.9239,70394.66
10/30/202596.1496.4995.6796.2299,49694.96
10/29/202597.4697.5596.6397.1135,54495.84
10/28/202596.0696.7295.8496.6142,91895.35
10/27/202596.8296.8796.3496.8734,06595.60
10/24/202595.6395.7195.3395.5333,08894.28
10/23/202594.0494.9994.0494.8139,88393.57
10/22/202594.4194.7193.6294.0451,00492.81
10/21/202594.7094.7094.0894.0837,00992.85
10/20/202594.2095.2494.2095.1141,65493.86
10/17/202593.1393.8993.0393.7320,89692.50
10/16/202593.7694.4293.4593.6842,41492.45
10/15/202592.8093.3192.5092.9838,45691.76
10/14/202590.5291.9290.5291.2820,98890.09
10/13/202592.2292.6391.6992.2526,05891.04