Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.85 -0.45 (-0.61%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.12 52.42 52.09 52.30 19,625 -0.36(-0.67%)
Oct 28, 2022 52.18 52.72 52.14 52.65 13,303 -0.40(-0.76%)
Oct 27, 2022 53.21 53.70 53.03 53.06 108,465 -0.65(-1.22%)
Oct 26, 2022 52.69 54.06 52.69 53.71 74,985 +1.12(+2.14%)
Oct 25, 2022 52.28 52.64 52.20 52.59 42,424 +0.62(+1.20%)
Oct 24, 2022 52.17 52.17 51.21 51.96 130,748 -2.31(-4.26%)
Oct 21, 2022 53.35 54.33 53.35 54.28 34,545 +0.56(+1.04%)
Oct 20, 2022 53.86 54.60 53.65 53.72 37,036 +0.33(+0.61%)
Oct 19, 2022 53.73 53.83 53.24 53.39 48,814 -1.15(-2.11%)
Oct 18, 2022 55.21 55.44 54.37 54.54 29,554 -0.21(-0.39%)
Oct 17, 2022 54.35 54.99 54.35 54.76 22,081 +1.32(+2.46%)
Oct 14, 2022 54.44 54.59 53.42 53.44 55,626 -0.81(-1.49%)
Oct 13, 2022 52.50 54.35 52.50 54.25 27,888 +0.25(+0.46%)
Oct 12, 2022 53.92 54.26 53.92 54.00 32,047 +0.14(+0.27%)
Oct 11, 2022 54.15 54.37 53.72 53.85 33,982 -0.91(-1.67%)
Oct 10, 2022 55.26 55.32 54.56 54.76 54,773 -0.94(-1.69%)
Oct 07, 2022 56.38 56.60 55.57 55.71 99,083 -1.42(-2.49%)
Oct 06, 2022 57.24 57.53 57.04 57.13 19,258 -0.36(-0.62%)
Oct 05, 2022 57.32 57.68 57.00 57.48 31,496 +0.06(+0.10%)
Oct 04, 2022 56.56 57.59 56.56 57.42 45,133 +1.88(+3.39%)
Oct 03, 2022 55.08 55.67 54.92 55.54 60,712 +0.44(+0.80%)
Sep 30, 2022 55.11 55.70 55.08 55.10 61,786 -0.29(-0.52%)
Sep 29, 2022 55.65 55.65 55.04 55.39 129,273 -1.47(-2.58%)
Sep 28, 2022 55.79 56.91 55.80 56.86 49,215 +0.36(+0.63%)
Sep 27, 2022 56.91 57.32 56.22 56.50 140,179 -0.17(-0.30%)
Sep 26, 2022 56.85 57.28 56.61 56.68 77,191 -0.36(-0.62%)
Sep 23, 2022 57.30 57.47 56.81 57.03 153,812 -1.36(-2.33%)
Sep 22, 2022 58.81 58.87 58.34 58.39 44,462 -0.42(-0.71%)
Sep 21, 2022 59.49 59.73 58.81 58.81 210,934 -1.44(-2.39%)
Sep 20, 2022 60.25 60.25 59.79 60.25 38,085 -0.16(-0.27%)
Sep 19, 2022 60.07 60.41 59.91 60.41 346,699 +0.01(+0.02%)
Sep 16, 2022 60.30 60.41 59.97 60.40 149,711 -0.48(-0.79%)
Sep 15, 2022 60.97 61.43 60.74 60.88 658,401 -0.62(-1.01%)
Sep 14, 2022 61.44 61.69 61.26 61.50 18,907 +0.14(+0.23%)
Sep 13, 2022 62.07 62.07 61.13 61.36 72,936 -1.75(-2.77%)
Sep 12, 2022 62.67 63.17 62.63 63.11 45,994 +0.84(+1.36%)
Sep 09, 2022 62.18 62.48 62.18 62.26 178,265 +0.96(+1.57%)
Sep 08, 2022 60.94 61.44 60.92 61.30 18,821 -0.40(-0.65%)
Sep 07, 2022 60.79 61.77 60.79 61.71 35,636 +0.54(+0.88%)
Sep 06, 2022 61.59 61.74 61.12 61.17 86,764 -0.69(-1.12%)
Sep 02, 2022 62.38 62.61 61.81 61.86 90,996 -0.82(-1.30%)
Sep 01, 2022 62.62 62.75 62.14 62.68 115,088 -0.65(-1.03%)
Aug 31, 2022 63.59 63.79 63.24 63.33 61,262 +0.82(+1.31%)
Aug 30, 2022 63.36 63.55 62.33 62.51 82,786 -0.71(-1.12%)
Aug 29, 2022 63.42 63.62 63.13 63.22 45,973 -0.47(-0.74%)
Aug 26, 2022 65.11 65.16 63.62 63.69 34,001 -0.94(-1.46%)
Aug 25, 2022 63.88 64.73 63.88 64.63 73,650 +1.43(+2.26%)
Aug 24, 2022 62.55 63.48 62.55 63.20 28,599 +0.05(+0.08%)
Aug 23, 2022 62.94 63.38 62.93 63.16 77,453 +0.29(+0.46%)
Aug 22, 2022 63.16 63.24 62.84 62.87 228,189 -0.53(-0.83%)
Aug 19, 2022 64.06 64.06 63.26 63.40 1,194,841 -0.94(-1.46%)
Aug 18, 2022 64.74 64.74 64.34 64.34 20,896 -0.33(-0.50%)
Aug 17, 2022 65.08 65.10 64.66 64.66 22,712 -0.51(-0.78%)
Aug 16, 2022 65.10 65.40 64.87 65.17 31,300 -0.12(-0.18%)
Aug 15, 2022 65.22 65.46 65.05 65.29 74,614 -0.23(-0.35%)
Aug 12, 2022 65.11 65.60 65.02 65.52 17,089 +0.47(+0.72%)
Aug 11, 2022 65.19 65.89 64.98 65.05 15,642 +0.41(+0.64%)
Aug 10, 2022 64.12 64.70 64.08 64.63 20,013 +0.65(+1.02%)
Aug 09, 2022 64.33 64.33 63.91 63.98 15,434 -0.38(-0.60%)
Aug 08, 2022 64.39 64.68 64.18 64.37 97,459 -0.06(-0.09%)
Aug 05, 2022 64.33 64.63 64.24 64.42 184,653 -0.07(-0.10%)
Aug 04, 2022 64.35 64.76 64.35 64.49 43,656 +0.32(+0.49%)
Aug 03, 2022 63.63 64.24 63.56 64.17 46,738 +0.47(+0.74%)
Aug 02, 2022 63.39 64.26 63.16 63.70 51,516 -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.