Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

73.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 75.32 76.90 76.86 55,828 +2.47(+3.32%)
Jan 28, 2022 74.09 74.39 73.28 74.39 56,694 +0.38(+0.52%)
Jan 27, 2022 74.86 74.90 73.85 74.01 88,067 -1.34(-1.78%)
Jan 26, 2022 76.68 76.68 75.07 75.35 34,381 -1.03(-1.34%)
Jan 25, 2022 75.96 76.73 75.82 76.38 100,548 -0.15(-0.19%)
Jan 24, 2022 76.71 76.71 75.05 76.53 131,638 -0.95(-1.23%)
Jan 21, 2022 78.84 78.84 77.38 77.48 91,857 -1.48(-1.87%)
Jan 20, 2022 79.83 80.06 78.75 78.96 30,375 +0.73(+0.94%)
Jan 19, 2022 78.79 78.79 78.18 78.22 77,157 -0.07(-0.09%)
Jan 18, 2022 78.32 78.72 77.97 78.29 48,374 -1.24(-1.56%)
Jan 14, 2022 79.53 0 +0.00(+0.00%)
Jan 13, 2022 80.24 80.54 79.41 79.53 108,997 -1.21(-1.50%)
Jan 12, 2022 79.99 80.75 79.99 80.74 109,183 +1.26(+1.58%)
Jan 11, 2022 78.30 79.62 78.30 79.48 74,768 +1.70(+2.18%)
Jan 10, 2022 77.98 77.98 77.25 77.78 89,673 +0.06(+0.07%)
Jan 07, 2022 77.30 77.90 77.30 77.73 39,090 +0.70(+0.90%)
Jan 06, 2022 76.93 77.66 76.88 77.03 38,646 +0.21(+0.27%)
Jan 05, 2022 77.59 78.18 76.82 76.82 65,726 -1.37(-1.76%)
Jan 04, 2022 78.65 78.69 77.93 78.19 85,234 -0.18(-0.23%)
Jan 03, 2022 78.73 78.96 78.28 78.38 303,902 +0.14(+0.18%)
Dec 31, 2021 78.82 79.05 78.21 78.23 57,319 -0.40(-0.51%)
Dec 30, 2021 77.88 78.93 77.82 78.63 113,319 +0.84(+1.08%)
Dec 29, 2021 77.92 77.92 77.27 77.79 125,213 -0.14(-0.18%)
Dec 28, 2021 78.26 78.38 77.88 77.94 55,061 -0.37(-0.48%)
Dec 27, 2021 78.19 78.47 78.14 78.31 208,272 +0.11(+0.15%)
Dec 23, 2021 77.96 78.28 77.51 78.19 108,568 +0.49(+0.63%)
Dec 22, 2021 77.13 77.82 76.97 77.71 141,348 +0.30(+0.38%)
Dec 21, 2021 76.78 77.54 76.74 77.41 114,623 +1.41(+1.86%)
Dec 20, 2021 76.11 76.31 75.55 76.00 170,299 -1.07(-1.39%)
Dec 17, 2021 76.94 77.56 76.79 77.07 52,175 -0.56(-0.72%)
Dec 16, 2021 78.28 78.51 77.51 77.63 155,548 +0.07(+0.09%)
Dec 15, 2021 77.43 77.75 76.62 77.56 94,903 -0.51(-0.65%)
Dec 14, 2021 77.50 78.24 77.33 78.07 135,297 +0.01(+0.01%)
Dec 13, 2021 79.41 79.41 77.88 78.06 139,433 -1.39(-1.75%)
Dec 10, 2021 79.33 79.52 79.07 79.45 224,327 +0.12(+0.15%)
Dec 09, 2021 79.12 79.59 79.07 79.33 76,941 -0.24(-0.31%)
Dec 08, 2021 79.37 79.72 79.01 79.57 51,213 +0.45(+0.57%)
Dec 07, 2021 78.86 79.59 78.55 79.12 49,075 +1.34(+1.72%)
Dec 06, 2021 76.76 77.79 76.66 77.78 95,258 +1.02(+1.33%)
Dec 03, 2021 78.00 78.00 76.65 76.76 90,139 -1.70(-2.17%)
Dec 02, 2021 78.69 79.31 78.08 78.47 261,062 +0.75(+0.96%)
Dec 01, 2021 78.24 78.80 77.56 77.72 235,947 +0.51(+0.67%)
Nov 30, 2021 77.21 77.62 77.21 77.20 39,350 -0.16(-0.21%)
Nov 29, 2021 77.88 77.88 77.04 77.36 413,693 +0.13(+0.17%)
Nov 26, 2021 77.76 77.76 76.80 77.23 33,875 -2.33(-2.93%)
Nov 24, 2021 79.35 79.69 79.26 79.56 21,053 -0.17(-0.21%)
Nov 23, 2021 79.86 80.21 79.49 79.73 28,212 -0.20(-0.25%)
Nov 22, 2021 80.39 80.69 79.92 79.92 56,231 -0.42(-0.52%)
Nov 19, 2021 80.27 80.72 80.27 80.34 129,494 +0.08(+0.10%)
Nov 18, 2021 80.12 80.27 79.98 80.26 32,227 -0.78(-0.96%)
Nov 17, 2021 81.59 81.59 80.84 81.04 11,676 -0.42(-0.52%)
Nov 16, 2021 81.45 81.76 81.23 81.46 94,445 +0.29(+0.36%)
Nov 15, 2021 81.68 82.19 81.10 81.17 29,587 -0.37(-0.46%)
Nov 12, 2021 81.25 81.60 81.09 81.54 53,133 +0.47(+0.58%)
Nov 11, 2021 80.88 81.24 80.82 81.07 12,642 +1.19(+1.49%)
Nov 10, 2021 79.98 79.89 38,812 -0.22(-0.27%)
Nov 09, 2021 80.41 80.45 79.94 80.10 25,062 -0.32(-0.40%)
Nov 08, 2021 80.29 80.55 80.27 80.42 17,449 +0.81(+1.02%)
Nov 05, 2021 79.93 80.18 79.47 79.61 14,385 -0.21(-0.26%)
Nov 04, 2021 80.02 80.26 79.66 79.81 41,176 -0.26(-0.33%)
Nov 03, 2021 79.66 80.23 79.16 80.07 57,716 +0.38(+0.48%)
Nov 02, 2021 80.12 80.12 79.67 79.69 23,318 -0.93(-1.16%)
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.