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 (%)
Dec 31, 2019 65.30 65.31 65.04 65.24 8,245 -0.02(-0.03%)
Dec 30, 2019 65.66 65.66 65.08 65.26 49,921 -0.21(-0.32%)
Dec 27, 2019 65.70 65.70 65.32 65.47 57,282 +0.41(+0.62%)
Dec 26, 2019 64.76 65.07 64.76 65.07 6,672 +0.42(+0.66%)
Dec 24, 2019 64.52 64.72 64.52 64.64 10,089 -0.26(-0.40%)
Dec 23, 2019 64.85 64.90 64.62 64.90 30,250 -0.09(-0.14%)
Dec 20, 2019 64.77 64.99 64.74 64.99 22,023 +0.60(+0.93%)
Dec 19, 2019 64.58 64.69 64.33 64.39 20,698 -0.41(-0.63%)
Dec 18, 2019 64.72 64.80 64.61 64.80 12,482 +0.35(+0.54%)
Dec 17, 2019 64.52 64.59 64.26 64.45 33,149 +0.73(+1.14%)
Dec 16, 2019 63.69 63.94 63.65 63.72 20,396 +0.49(+0.77%)
Dec 13, 2019 63.60 64.01 63.21 63.23 31,924 -0.14(-0.22%)
Dec 12, 2019 62.40 63.44 62.40 63.38 50,805 +1.24(+2.00%)
Dec 11, 2019 61.56 62.20 61.56 62.13 21,437 +0.69(+1.12%)
Dec 10, 2019 61.19 61.44 61.19 61.44 5,245 +0.43(+0.70%)
Dec 09, 2019 61.29 61.34 61.02 61.02 10,731 -0.29(-0.47%)
Dec 06, 2019 61.20 61.36 61.20 61.31 24,768 +0.35(+0.58%)
Dec 05, 2019 60.65 61.02 60.65 60.95 12,430 +0.31(+0.51%)
Dec 04, 2019 60.75 60.75 60.65 60.65 8,283 +0.25(+0.42%)
Dec 03, 2019 59.82 60.39 59.82 60.39 18,330 -0.22(-0.36%)
Dec 02, 2019 60.71 60.80 60.53 60.61 4,743 -0.07(-0.11%)
Nov 29, 2019 60.95 60.95 60.65 60.67 7,155 -1.25(-2.02%)
Nov 27, 2019 61.77 61.97 61.68 61.93 10,898 +0.01(+0.01%)
Nov 26, 2019 61.58 61.92 61.35 61.92 40,620 +0.18(+0.29%)
Nov 25, 2019 61.41 61.75 61.41 61.74 30,510 +0.91(+1.49%)
Nov 22, 2019 60.88 60.90 60.77 60.83 28,071 -0.15(-0.25%)
Nov 21, 2019 60.69 60.98 60.65 60.98 12,090 -0.15(-0.25%)
Nov 20, 2019 61.24 61.35 60.87 61.14 57,705 -0.47(-0.77%)
Nov 19, 2019 61.92 61.92 61.44 61.61 8,171 +0.31(+0.50%)
Nov 18, 2019 61.34 61.41 61.20 61.30 12,219 -0.04(-0.06%)
Nov 15, 2019 61.19 61.34 60.98 61.34 15,301 +0.55(+0.90%)
Nov 14, 2019 60.89 60.89 60.60 60.79 11,586 +0.02(+0.04%)
Nov 13, 2019 60.67 60.94 60.67 60.77 3,153 -0.59(-0.97%)
Nov 12, 2019 61.47 61.72 61.33 61.36 5,099 -0.19(-0.31%)
Nov 11, 2019 61.50 61.66 61.35 61.55 18,349 -0.68(-1.09%)
Nov 08, 2019 62.53 62.53 62.21 62.23 6,494 -0.45(-0.72%)
Nov 07, 2019 62.61 62.92 62.61 62.68 9,466 +0.44(+0.71%)
Nov 06, 2019 62.43 62.43 62.08 62.24 15,133 -0.11(-0.17%)
Nov 05, 2019 62.27 62.44 62.14 62.35 12,906 +0.45(+0.72%)
Nov 04, 2019 61.87 61.97 61.84 61.91 8,446 +0.80(+1.31%)
Nov 01, 2019 60.91 61.29 60.91 61.11 6,054 +0.97(+1.62%)
Oct 31, 2019 60.45 60.45 60.11 60.13 14,828 -0.43(-0.71%)
Oct 30, 2019 60.35 60.65 60.16 60.56 12,622 +0.12(+0.20%)
Oct 29, 2019 60.47 60.51 60.36 60.45 5,861 -0.19(-0.31%)
Oct 28, 2019 60.35 60.77 60.35 60.64 13,990 +0.36(+0.60%)
Oct 25, 2019 59.95 60.27 59.85 60.27 6,054 +0.44(+0.73%)
Oct 24, 2019 59.89 59.95 59.76 59.84 45,403 +0.05(+0.08%)
Oct 23, 2019 59.50 59.85 59.50 59.79 10,649 -0.04(-0.07%)
Oct 22, 2019 59.93 60.12 59.76 59.83 12,890 -0.09(-0.15%)
Oct 21, 2019 59.70 60.03 59.70 59.92 10,875 +0.55(+0.93%)
Oct 18, 2019 59.71 59.76 59.34 59.36 3,302 -0.50(-0.83%)
Oct 17, 2019 60.18 60.18 59.84 59.86 14,405 +0.22(+0.37%)
Oct 16, 2019 59.60 59.76 59.52 59.65 18,761 +0.12(+0.20%)
Oct 15, 2019 59.17 59.62 59.14 59.53 29,694 +0.58(+0.99%)
Oct 14, 2019 59.06 59.16 58.95 58.95 7,193 -0.30(-0.51%)
Oct 11, 2019 59.00 59.53 59.00 59.25 13,980 +0.94(+1.60%)
Oct 10, 2019 58.17 58.44 58.13 58.31 7,061 +0.54(+0.93%)
Oct 09, 2019 57.76 57.88 57.68 57.77 8,764 +0.48(+0.84%)
Oct 08, 2019 57.32 57.60 57.27 57.29 27,639 -0.32(-0.55%)
Oct 07, 2019 57.77 57.86 57.57 57.61 22,449 -0.41(-0.70%)
Oct 04, 2019 57.70 58.02 57.54 58.02 85,974 +0.14(+0.24%)
Oct 03, 2019 57.67 57.96 57.33 57.88 12,387 +0.71(+1.24%)
Oct 02, 2019 57.18 57.26 56.93 57.18 50,128 -0.42(-0.73%)
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.