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 31, 2022 52.13 52.43 52.09 52.30 19,623 -0.36(-0.67%)
Oct 28, 2022 52.19 52.73 52.15 52.66 13,301 -0.40(-0.76%)
Oct 27, 2022 53.22 53.71 53.03 53.06 108,450 -0.65(-1.22%)
Oct 26, 2022 52.70 54.07 52.70 53.72 74,974 +1.12(+2.14%)
Oct 25, 2022 52.29 52.65 52.21 52.59 42,418 +0.62(+1.20%)
Oct 24, 2022 52.18 52.18 51.22 51.97 130,730 -2.31(-4.26%)
Oct 21, 2022 53.36 54.34 53.36 54.28 34,541 +0.56(+1.04%)
Oct 20, 2022 53.87 54.61 53.65 53.72 37,031 +0.33(+0.61%)
Oct 19, 2022 53.74 53.84 53.25 53.40 48,807 -1.15(-2.11%)
Oct 18, 2022 55.21 55.44 54.38 54.55 29,550 -0.21(-0.39%)
Oct 17, 2022 54.36 55.00 54.36 54.76 22,078 +1.32(+2.46%)
Oct 14, 2022 54.45 54.60 53.42 53.45 55,619 -0.81(-1.49%)
Oct 13, 2022 52.51 54.36 52.51 54.25 27,884 +0.25(+0.46%)
Oct 12, 2022 53.93 54.26 53.93 54.00 32,042 +0.14(+0.27%)
Oct 11, 2022 54.16 54.38 53.73 53.86 33,977 -0.91(-1.67%)
Oct 10, 2022 55.27 55.33 54.57 54.77 54,766 -0.94(-1.69%)
Oct 07, 2022 56.39 56.61 55.58 55.71 99,069 -1.42(-2.49%)
Oct 06, 2022 57.25 57.54 57.05 57.13 19,255 -0.36(-0.62%)
Oct 05, 2022 57.33 57.69 57.00 57.49 31,492 +0.06(+0.10%)
Oct 04, 2022 56.57 57.60 56.57 57.43 45,127 +1.88(+3.39%)
Oct 03, 2022 55.09 55.67 54.93 55.55 60,704 +0.44(+0.80%)
Sep 30, 2022 55.12 55.71 55.08 55.11 61,778 -0.29(-0.52%)
Sep 29, 2022 55.66 55.66 55.05 55.40 129,255 -1.47(-2.58%)
Sep 28, 2022 55.80 56.91 55.81 56.87 49,208 +0.36(+0.63%)
Sep 27, 2022 56.91 57.33 56.23 56.51 140,160 -0.17(-0.31%)
Sep 26, 2022 56.86 57.29 56.62 56.68 77,180 -0.36(-0.62%)
Sep 23, 2022 57.31 57.48 56.82 57.04 153,791 -1.36(-2.33%)
Sep 22, 2022 58.81 58.88 58.34 58.40 44,456 -0.42(-0.71%)
Sep 21, 2022 59.50 59.74 58.81 58.81 210,905 -1.44(-2.39%)
Sep 20, 2022 60.26 60.26 59.79 60.26 38,079 -0.16(-0.27%)
Sep 19, 2022 60.08 60.42 59.92 60.42 346,651 +0.01(+0.02%)
Sep 16, 2022 60.30 60.42 59.98 60.41 149,691 -0.48(-0.79%)
Sep 15, 2022 60.98 61.44 60.74 60.89 658,311 -0.62(-1.01%)
Sep 14, 2022 61.45 61.70 61.27 61.51 18,904 +0.14(+0.23%)
Sep 13, 2022 62.08 62.08 61.14 61.37 72,926 -1.75(-2.77%)
Sep 12, 2022 62.68 63.17 62.64 63.12 45,988 +0.84(+1.36%)
Sep 09, 2022 62.19 62.49 62.19 62.27 178,241 +0.96(+1.57%)
Sep 08, 2022 60.95 61.45 60.93 61.31 18,819 -0.40(-0.65%)
Sep 07, 2022 60.80 61.78 60.80 61.71 35,631 +0.54(+0.88%)
Sep 06, 2022 61.60 61.75 61.13 61.18 86,753 -0.69(-1.12%)
Sep 02, 2022 62.39 62.62 61.82 61.87 90,984 -0.82(-1.30%)
Sep 01, 2022 62.63 62.76 62.15 62.68 115,072 -0.65(-1.03%)
Aug 31, 2022 63.60 63.80 63.25 63.34 61,254 +0.82(+1.31%)
Aug 30, 2022 63.37 63.56 62.34 62.52 82,774 -0.71(-1.12%)
Aug 29, 2022 63.43 63.63 63.14 63.23 45,967 -0.47(-0.74%)
Aug 26, 2022 65.12 65.17 63.63 63.70 33,996 -0.94(-1.46%)
Aug 25, 2022 63.88 64.74 63.88 64.64 73,640 +1.43(+2.26%)
Aug 24, 2022 62.56 63.49 62.56 63.21 28,595 +0.05(+0.08%)
Aug 23, 2022 62.94 63.39 62.93 63.16 77,442 +0.29(+0.46%)
Aug 22, 2022 63.16 63.25 62.85 62.88 228,157 -0.53(-0.83%)
Aug 19, 2022 64.07 64.07 63.27 63.40 1,194,677 -0.94(-1.46%)
Aug 18, 2022 64.75 64.75 64.35 64.35 20,893 -0.33(-0.50%)
Aug 17, 2022 65.09 65.10 64.67 64.67 22,709 -0.51(-0.78%)
Aug 16, 2022 65.10 65.41 64.88 65.18 31,296 -0.12(-0.18%)
Aug 15, 2022 65.23 65.47 65.06 65.30 74,604 -0.23(-0.35%)
Aug 12, 2022 65.11 65.61 65.03 65.53 17,087 +0.47(+0.72%)
Aug 11, 2022 65.20 65.90 64.99 65.06 15,640 +0.41(+0.64%)
Aug 10, 2022 64.13 64.71 64.09 64.64 20,010 +0.65(+1.02%)
Aug 09, 2022 64.34 64.34 63.92 63.99 15,432 -0.38(-0.60%)
Aug 08, 2022 64.39 64.69 64.19 64.37 97,446 -0.06(-0.09%)
Aug 05, 2022 64.34 64.64 64.25 64.43 184,628 -0.07(-0.10%)
Aug 04, 2022 64.36 64.77 64.36 64.50 43,650 +0.32(+0.49%)
Aug 03, 2022 63.64 64.25 63.57 64.18 46,731 +0.47(+0.74%)
Aug 02, 2022 63.40 64.27 63.16 63.71 51,509 -0.16(-0.26%)
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.