Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.62 -0.68 (-0.92%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.62 71.80 70.71 71.40 377,985 -0.93(-1.29%)
Oct 29, 2020 71.64 72.42 71.53 72.34 365,945 +1.07(+1.51%)
Oct 28, 2020 71.27 71.45 70.92 71.27 59,535 -1.27(-1.75%)
Oct 27, 2020 72.09 72.53 71.93 72.53 42,368 +0.56(+0.77%)
Oct 26, 2020 72.16 72.32 71.36 71.98 61,230 -0.56(-0.77%)
Oct 23, 2020 72.46 72.72 71.97 72.53 28,427 +0.08(+0.11%)
Oct 22, 2020 72.60 72.60 71.94 72.45 64,875 +0.24(+0.33%)
Oct 21, 2020 72.13 72.58 72.13 72.21 11,078 -0.03(-0.04%)
Oct 20, 2020 71.92 72.42 71.87 72.24 27,009 +0.64(+0.89%)
Oct 19, 2020 71.88 72.00 71.28 71.60 20,121 +0.15(+0.21%)
Oct 16, 2020 71.52 71.78 71.40 71.45 15,889 +0.42(+0.59%)
Oct 15, 2020 70.54 71.27 70.54 71.03 1,427,574 -0.46(-0.65%)
Oct 14, 2020 72.14 72.26 71.50 71.50 47,873 -0.70(-0.97%)
Oct 13, 2020 72.20 72.47 71.88 72.20 36,143 -0.31(-0.42%)
Oct 12, 2020 72.17 72.73 72.17 72.51 9,827 +0.49(+0.68%)
Oct 09, 2020 71.50 72.31 71.50 72.02 92,631 +0.22(+0.31%)
Oct 08, 2020 71.43 71.81 71.16 71.79 50,555 +0.60(+0.84%)
Oct 07, 2020 70.77 71.21 70.77 71.19 18,036 +1.02(+1.46%)
Oct 06, 2020 70.08 70.72 70.03 70.17 34,835 +0.25(+0.36%)
Oct 05, 2020 69.79 70.00 69.55 69.91 42,434 +0.66(+0.95%)
Oct 02, 2020 68.82 69.69 68.82 69.26 12,538 -0.90(-1.29%)
Oct 01, 2020 70.03 70.20 69.74 70.16 35,586 +1.07(+1.55%)
Sep 30, 2020 69.03 69.45 68.74 69.09 45,894 +0.82(+1.21%)
Sep 29, 2020 67.88 68.38 67.88 68.27 35,741 +0.00(+0.00%)
Sep 28, 2020 68.47 68.47 67.92 68.27 31,562 +1.24(+1.85%)
Sep 25, 2020 66.87 67.29 66.56 67.03 18,915 -0.04(-0.06%)
Sep 24, 2020 66.46 67.49 66.14 67.07 27,556 -0.73(-1.08%)
Sep 23, 2020 68.35 68.57 67.77 67.80 23,366 -1.17(-1.70%)
Sep 22, 2020 68.75 68.97 68.15 68.97 43,784 -0.19(-0.27%)
Sep 21, 2020 68.43 69.25 68.36 69.16 28,963 -0.66(-0.94%)
Sep 18, 2020 70.53 70.53 69.65 69.81 25,508 -0.17(-0.24%)
Sep 17, 2020 69.54 70.04 69.51 69.98 108,600 -0.24(-0.34%)
Sep 16, 2020 70.85 70.96 70.12 70.22 124,833 -0.33(-0.47%)
Sep 15, 2020 70.61 70.91 70.45 70.55 57,285 +0.74(+1.06%)
Sep 14, 2020 69.72 70.11 69.72 69.81 83,482 +0.75(+1.09%)
Sep 11, 2020 68.98 69.62 68.81 69.06 23,347 +0.87(+1.28%)
Sep 10, 2020 69.63 69.63 68.19 68.19 19,317 -1.30(-1.86%)
Sep 09, 2020 68.73 69.68 67.97 69.49 37,027 +0.83(+1.21%)
Sep 08, 2020 68.91 69.35 68.56 68.66 95,379 -1.18(-1.69%)
Sep 04, 2020 70.06 70.16 68.70 69.84 53,179 +0.24(+0.34%)
Sep 03, 2020 70.94 70.94 69.50 69.60 24,571 -1.67(-2.35%)
Sep 02, 2020 71.23 71.47 70.58 71.27 226,322 +0.03(+0.04%)
Sep 01, 2020 70.77 71.25 70.77 71.25 24,599 +1.14(+1.62%)
Aug 31, 2020 70.16 70.32 69.63 70.11 26,769 -1.64(-2.28%)
Aug 28, 2020 71.05 71.75 71.05 71.75 61,178 +0.67(+0.94%)
Aug 27, 2020 71.21 71.21 70.52 71.08 9,747 -0.60(-0.84%)
Aug 26, 2020 71.29 71.68 71.08 71.68 21,941 +0.53(+0.74%)
Aug 25, 2020 70.27 71.15 70.21 71.15 26,860 +0.86(+1.22%)
Aug 24, 2020 70.60 70.60 70.04 70.29 7,718 +0.98(+1.41%)
Aug 21, 2020 69.05 69.41 68.72 69.32 9,295 +0.26(+0.38%)
Aug 20, 2020 68.46 69.05 68.00 69.05 33,889 -0.35(-0.51%)
Aug 19, 2020 70.00 70.04 69.41 69.41 21,427 -0.85(-1.21%)
Aug 18, 2020 70.29 70.38 69.83 70.26 51,947 -0.43(-0.62%)
Aug 17, 2020 70.03 70.69 69.93 70.69 35,008 +1.33(+1.91%)
Aug 14, 2020 69.47 69.64 69.21 69.36 18,807 -0.04(-0.06%)
Aug 13, 2020 69.79 69.79 69.33 69.41 16,640 -0.47(-0.68%)
Aug 12, 2020 69.34 70.10 69.34 69.88 28,943 +1.33(+1.94%)
Aug 11, 2020 69.54 69.61 68.53 68.55 40,444 -0.13(-0.19%)
Aug 10, 2020 68.80 69.01 68.55 68.68 25,253 +0.06(+0.09%)
Aug 07, 2020 69.05 69.12 68.38 68.61 17,402 -1.58(-2.25%)
Aug 06, 2020 69.86 70.19 69.47 70.19 89,217 +0.17(+0.24%)
Aug 05, 2020 69.70 70.06 69.67 70.03 56,290 +1.04(+1.50%)
Aug 04, 2020 68.75 68.99 68.57 68.99 11,965 +1.04(+1.52%)
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.