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 (%)
Oct 31, 2017 63.35 63.82 63.35 63.65 31,516 +0.54(+0.86%)
Oct 30, 2017 63.20 63.35 63.00 63.11 18,132 -0.25(-0.40%)
Oct 27, 2017 62.71 63.40 62.64 63.36 21,810 +0.68(+1.09%)
Oct 26, 2017 62.97 62.97 62.68 62.68 6,269 -0.02(-0.03%)
Oct 25, 2017 62.95 63.19 62.37 62.70 31,224 -0.03(-0.04%)
Oct 24, 2017 62.86 63.09 62.73 62.73 14,880 +0.07(+0.11%)
Oct 23, 2017 63.15 63.16 62.63 62.66 19,830 -0.45(-0.72%)
Oct 20, 2017 63.12 63.17 62.90 63.11 14,705 +0.24(+0.39%)
Oct 19, 2017 63.28 63.28 62.46 62.87 22,014 -0.62(-0.97%)
Oct 18, 2017 63.42 63.55 63.20 63.48 30,495 +0.19(+0.30%)
Oct 17, 2017 63.85 63.85 63.08 63.29 30,857 -0.18(-0.29%)
Oct 16, 2017 63.56 63.57 63.40 63.48 24,185 +0.09(+0.14%)
Oct 13, 2017 63.35 63.87 63.23 63.39 13,204 +0.50(+0.79%)
Oct 12, 2017 63.00 63.02 62.80 62.89 19,117 -0.05(-0.08%)
Oct 11, 2017 62.57 62.95 62.57 62.94 164,156 +0.25(+0.40%)
Oct 10, 2017 62.46 62.72 62.46 62.69 10,367 +0.50(+0.80%)
Oct 09, 2017 62.16 62.20 61.87 62.19 22,690 +0.04(+0.07%)
Oct 06, 2017 61.95 62.16 61.28 62.15 45,192 -0.25(-0.41%)
Oct 05, 2017 61.91 62.48 61.91 62.40 22,833 +0.57(+0.92%)
Oct 04, 2017 61.81 61.91 61.15 61.84 38,210 +0.01(+0.01%)
Oct 03, 2017 61.21 61.83 61.21 61.83 34,842 +0.93(+1.52%)
Oct 02, 2017 60.87 61.18 60.16 60.90 30,763 +0.14(+0.23%)
Sep 29, 2017 60.26 60.84 60.22 60.76 28,673 +0.66(+1.10%)
Sep 28, 2017 59.95 60.16 59.81 60.10 9,982 -0.11(-0.19%)
Sep 27, 2017 60.23 60.38 59.91 60.21 67,456 -0.06(-0.10%)
Sep 26, 2017 60.43 60.54 60.18 60.27 30,878 -0.06(-0.10%)
Sep 25, 2017 60.95 60.95 60.18 60.33 33,103 -1.11(-1.80%)
Sep 22, 2017 61.61 61.26 61.44 17,703 -0.55(-0.89%)
Sep 21, 2017 62.11 62.12 61.87 61.99 24,754 +0.24(+0.40%)
Sep 20, 2017 62.21 62.32 61.65 61.75 12,854 -0.58(-0.92%)
Sep 19, 2017 62.43 62.46 61.74 62.32 36,404 +0.00(+0.00%)
Sep 18, 2017 62.12 62.37 62.10 62.32 24,219 +0.68(+1.10%)
Sep 15, 2017 61.39 61.70 61.39 61.64 43,284 +0.36(+0.58%)
Sep 14, 2017 61.06 61.29 60.94 61.29 12,970 +0.23(+0.37%)
Sep 13, 2017 61.22 61.26 61.02 61.06 15,472 -0.29(-0.47%)
Sep 12, 2017 61.33 61.39 61.14 61.35 25,107 +0.02(+0.03%)
Sep 11, 2017 60.92 61.33 60.88 61.33 21,817 +0.90(+1.49%)
Sep 08, 2017 60.67 60.67 60.26 60.43 16,749 -0.33(-0.55%)
Sep 07, 2017 60.50 60.76 60.40 60.76 24,865 +0.51(+0.84%)
Sep 06, 2017 60.19 60.32 60.05 60.26 17,418 +0.47(+0.79%)
Sep 05, 2017 60.24 60.31 59.61 59.78 67,626 -1.08(-1.78%)
Sep 01, 2017 60.87 60.89 60.57 60.87 15,455 +0.22(+0.36%)
Aug 31, 2017 60.64 60.77 60.30 60.65 55,846 +0.11(+0.19%)
Aug 30, 2017 60.28 60.58 60.28 60.53 8,487 +0.27(+0.45%)
Aug 29, 2017 59.84 60.29 59.20 60.26 13,845 -0.14(-0.23%)
Aug 28, 2017 60.62 60.69 60.28 60.40 23,164 -0.24(-0.40%)
Aug 25, 2017 60.77 60.94 60.48 60.65 26,893 +0.24(+0.40%)
Aug 24, 2017 60.39 60.50 60.21 60.40 20,276 +0.24(+0.40%)
Aug 23, 2017 59.97 60.26 59.97 60.16 13,066 +0.13(+0.22%)
Aug 22, 2017 59.82 60.05 59.61 60.03 26,147 +0.87(+1.48%)
Aug 21, 2017 59.27 59.33 58.97 59.16 30,859 -1.34(-2.21%)
Aug 18, 2017 58.97 60.49 58.83 60.49 27,960 +1.72(+2.93%)
Aug 17, 2017 59.38 59.38 58.71 58.77 29,058 -0.72(-1.22%)
Aug 16, 2017 59.24 59.50 59.24 59.50 46,001 +0.68(+1.16%)
Aug 15, 2017 58.89 58.92 58.64 58.81 39,935 -0.07(-0.12%)
Aug 14, 2017 58.81 58.97 58.65 58.88 25,659 +0.65(+1.12%)
Aug 11, 2017 58.12 58.38 57.89 58.23 81,451 +0.16(+0.27%)
Aug 10, 2017 59.04 59.04 58.05 58.07 29,217 -1.48(-2.49%)
Aug 09, 2017 59.60 59.65 59.18 59.56 44,645 -0.59(-0.99%)
Aug 08, 2017 60.27 60.50 60.07 60.15 19,486 +0.01(+0.01%)
Aug 07, 2017 59.93 60.15 59.93 60.14 18,772 +0.38(+0.63%)
Aug 04, 2017 59.70 59.77 59.49 59.77 51,171 +0.31(+0.53%)
Aug 03, 2017 59.62 59.62 59.12 59.45 18,241 -0.39(-0.66%)
Aug 02, 2017 59.97 59.97 59.44 59.84 72,271 -0.13(-0.22%)
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.