Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.15 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.63 71.81 70.72 71.41 377,934 -0.93(-1.29%)
Oct 29, 2020 71.65 72.43 71.54 72.35 365,895 +1.07(+1.51%)
Oct 28, 2020 71.28 71.46 70.93 71.28 59,527 -1.27(-1.75%)
Oct 27, 2020 72.10 72.54 71.94 72.54 42,362 +0.56(+0.77%)
Oct 26, 2020 72.17 72.33 71.37 71.99 61,221 -0.56(-0.77%)
Oct 23, 2020 72.47 72.73 71.98 72.54 28,423 +0.08(+0.11%)
Oct 22, 2020 72.61 72.61 71.95 72.46 64,866 +0.24(+0.33%)
Oct 21, 2020 72.14 72.59 72.14 72.22 11,076 -0.03(-0.04%)
Oct 20, 2020 71.93 72.43 71.88 72.25 27,005 +0.64(+0.89%)
Oct 19, 2020 71.89 72.01 71.29 71.61 20,119 +0.15(+0.21%)
Oct 16, 2020 71.53 71.79 71.41 71.46 15,886 +0.42(+0.59%)
Oct 15, 2020 70.55 71.28 70.55 71.04 1,427,378 -0.46(-0.65%)
Oct 14, 2020 72.15 72.27 71.51 71.51 47,866 -0.70(-0.97%)
Oct 13, 2020 72.21 72.48 71.89 72.21 36,138 -0.31(-0.42%)
Oct 12, 2020 72.18 72.74 72.18 72.52 9,826 +0.49(+0.68%)
Oct 09, 2020 71.51 72.32 71.51 72.02 92,619 +0.22(+0.31%)
Oct 08, 2020 71.44 71.82 71.17 71.80 50,548 +0.60(+0.84%)
Oct 07, 2020 70.78 71.22 70.78 71.20 18,034 +1.02(+1.46%)
Oct 06, 2020 70.09 70.73 70.04 70.18 34,831 +0.25(+0.36%)
Oct 05, 2020 69.80 70.01 69.56 69.92 42,428 +0.66(+0.95%)
Oct 02, 2020 68.83 69.70 68.83 69.27 12,536 -0.90(-1.29%)
Oct 01, 2020 70.04 70.21 69.75 70.17 35,581 +1.07(+1.55%)
Sep 30, 2020 69.04 69.46 68.75 69.10 45,888 +0.82(+1.21%)
Sep 29, 2020 67.89 68.39 67.89 68.28 35,736 +0.00(+0.00%)
Sep 28, 2020 68.48 68.48 67.93 68.28 31,558 +1.24(+1.85%)
Sep 25, 2020 66.88 67.30 66.57 67.04 18,912 -0.04(-0.06%)
Sep 24, 2020 66.47 67.50 66.15 67.07 27,552 -0.73(-1.08%)
Sep 23, 2020 68.36 68.58 67.78 67.81 23,363 -1.18(-1.70%)
Sep 22, 2020 68.76 68.98 68.16 68.98 43,778 -0.19(-0.27%)
Sep 21, 2020 68.44 69.26 68.37 69.17 28,959 -0.66(-0.94%)
Sep 18, 2020 70.54 70.54 69.66 69.82 25,505 -0.17(-0.24%)
Sep 17, 2020 69.55 70.04 69.52 69.99 108,586 -0.24(-0.34%)
Sep 16, 2020 70.86 70.97 70.13 70.23 124,816 -0.33(-0.47%)
Sep 15, 2020 70.62 70.92 70.46 70.56 57,278 +0.74(+1.06%)
Sep 14, 2020 69.73 70.12 69.73 69.82 83,470 +0.75(+1.09%)
Sep 11, 2020 68.99 69.63 68.82 69.07 23,343 +0.87(+1.28%)
Sep 10, 2020 69.64 69.64 68.20 68.20 19,314 -1.30(-1.86%)
Sep 09, 2020 68.74 69.69 67.98 69.50 37,022 +0.83(+1.21%)
Sep 08, 2020 68.92 69.36 68.57 68.67 95,366 -1.18(-1.69%)
Sep 04, 2020 70.07 70.17 68.71 69.85 53,172 +0.24(+0.34%)
Sep 03, 2020 70.95 70.95 69.51 69.61 24,568 -1.67(-2.35%)
Sep 02, 2020 71.24 71.48 70.59 71.28 226,291 +0.03(+0.04%)
Sep 01, 2020 70.78 71.26 70.78 71.26 24,596 +1.14(+1.62%)
Aug 31, 2020 70.17 70.33 69.64 70.12 26,765 -1.64(-2.28%)
Aug 28, 2020 71.06 71.76 71.06 71.76 61,169 +0.67(+0.94%)
Aug 27, 2020 71.22 71.22 70.53 71.09 9,746 -0.60(-0.84%)
Aug 26, 2020 71.30 71.69 71.09 71.69 21,938 +0.53(+0.74%)
Aug 25, 2020 70.28 71.16 70.22 71.16 26,856 +0.86(+1.22%)
Aug 24, 2020 70.61 70.61 70.04 70.30 7,717 +0.98(+1.41%)
Aug 21, 2020 69.05 69.42 68.73 69.32 9,294 +0.26(+0.38%)
Aug 20, 2020 68.47 69.06 68.01 69.06 33,884 -0.35(-0.51%)
Aug 19, 2020 70.01 70.04 69.42 69.42 21,424 -0.85(-1.21%)
Aug 18, 2020 70.30 70.39 69.84 70.27 51,940 -0.43(-0.62%)
Aug 17, 2020 70.04 70.70 69.94 70.70 35,004 +1.33(+1.91%)
Aug 14, 2020 69.48 69.65 69.22 69.37 18,804 -0.04(-0.06%)
Aug 13, 2020 69.80 69.80 69.34 69.42 16,637 -0.47(-0.68%)
Aug 12, 2020 69.35 70.11 69.35 69.89 28,940 +1.33(+1.94%)
Aug 11, 2020 69.55 69.62 68.54 68.56 40,439 -0.13(-0.19%)
Aug 10, 2020 68.81 69.02 68.56 68.68 25,250 +0.06(+0.09%)
Aug 07, 2020 69.05 69.13 68.39 68.62 17,399 -1.58(-2.25%)
Aug 06, 2020 69.87 70.20 69.47 70.20 89,205 +0.17(+0.24%)
Aug 05, 2020 69.71 70.07 69.68 70.04 56,282 +1.04(+1.50%)
Aug 04, 2020 68.76 69.00 68.58 69.00 11,963 +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.