Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

73.20 +0.41 (+0.56%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 65.31 65.31 65.05 65.25 8,244 -0.02(-0.03%)
Dec 30, 2019 65.67 65.67 65.09 65.27 49,914 -0.21(-0.32%)
Dec 27, 2019 65.71 65.71 65.33 65.48 57,275 +0.41(+0.62%)
Dec 26, 2019 64.77 65.07 64.77 65.07 6,671 +0.42(+0.66%)
Dec 24, 2019 64.53 64.72 64.53 64.65 10,088 -0.26(-0.40%)
Dec 23, 2019 64.86 64.91 64.63 64.91 30,246 -0.09(-0.14%)
Dec 20, 2019 64.78 65.00 64.74 65.00 22,020 +0.60(+0.93%)
Dec 19, 2019 64.59 64.70 64.34 64.40 20,696 -0.41(-0.63%)
Dec 18, 2019 64.73 64.81 64.62 64.81 12,481 +0.35(+0.54%)
Dec 17, 2019 64.53 64.60 64.27 64.46 33,144 +0.73(+1.14%)
Dec 16, 2019 63.70 63.95 63.66 63.73 20,393 +0.49(+0.77%)
Dec 13, 2019 63.61 64.02 63.22 63.24 31,919 -0.14(-0.22%)
Dec 12, 2019 62.41 63.45 62.41 63.39 50,798 +1.24(+2.00%)
Dec 11, 2019 61.57 62.21 61.57 62.14 21,434 +0.69(+1.12%)
Dec 10, 2019 61.20 61.45 61.20 61.45 5,244 +0.43(+0.70%)
Dec 09, 2019 61.30 61.34 61.03 61.03 10,730 -0.29(-0.47%)
Dec 06, 2019 61.21 61.37 61.21 61.32 24,765 +0.35(+0.58%)
Dec 05, 2019 60.66 61.03 60.66 60.96 12,428 +0.31(+0.51%)
Dec 04, 2019 60.76 60.76 60.65 60.65 8,282 +0.25(+0.42%)
Dec 03, 2019 59.83 60.40 59.83 60.40 18,328 -0.22(-0.36%)
Dec 02, 2019 60.72 60.81 60.54 60.62 4,742 -0.07(-0.11%)
Nov 29, 2019 60.95 60.95 60.65 60.68 7,154 -1.25(-2.02%)
Nov 27, 2019 61.78 61.98 61.69 61.93 10,896 +0.01(+0.01%)
Nov 26, 2019 61.59 61.93 61.36 61.93 40,615 +0.18(+0.29%)
Nov 25, 2019 61.42 61.76 61.42 61.74 30,506 +0.91(+1.49%)
Nov 22, 2019 60.89 60.91 60.77 60.84 28,067 -0.15(-0.25%)
Nov 21, 2019 60.70 60.99 60.66 60.99 12,088 -0.15(-0.25%)
Nov 20, 2019 61.25 61.36 60.88 61.14 57,697 -0.47(-0.77%)
Nov 19, 2019 61.93 61.93 61.45 61.62 8,170 +0.31(+0.50%)
Nov 18, 2019 61.35 61.42 61.21 61.31 12,217 -0.04(-0.06%)
Nov 15, 2019 61.20 61.34 60.99 61.34 15,299 +0.55(+0.90%)
Nov 14, 2019 60.90 60.90 60.61 60.80 11,584 +0.02(+0.04%)
Nov 13, 2019 60.68 60.94 60.68 60.78 3,153 -0.59(-0.97%)
Nov 12, 2019 61.48 61.73 61.34 61.37 5,098 -0.19(-0.31%)
Nov 11, 2019 61.51 61.67 61.36 61.56 18,347 -0.68(-1.09%)
Nov 08, 2019 62.54 62.54 62.22 62.24 6,493 -0.45(-0.72%)
Nov 07, 2019 62.62 62.92 62.62 62.69 9,464 +0.44(+0.71%)
Nov 06, 2019 62.44 62.44 62.09 62.25 15,131 -0.11(-0.17%)
Nov 05, 2019 62.28 62.45 62.15 62.36 12,904 +0.45(+0.72%)
Nov 04, 2019 61.88 61.98 61.85 61.92 8,445 +0.80(+1.31%)
Nov 01, 2019 60.92 61.30 60.92 61.12 6,053 +0.97(+1.62%)
Oct 31, 2019 60.45 60.45 60.12 60.14 14,826 -0.43(-0.71%)
Oct 30, 2019 60.36 60.66 60.17 60.57 12,620 +0.12(+0.20%)
Oct 29, 2019 60.48 60.52 60.37 60.45 5,861 -0.19(-0.31%)
Oct 28, 2019 60.35 60.78 60.35 60.64 13,988 +0.36(+0.60%)
Oct 25, 2019 59.95 60.28 59.85 60.28 6,053 +0.44(+0.73%)
Oct 24, 2019 59.90 59.96 59.77 59.84 45,397 +0.05(+0.08%)
Oct 23, 2019 59.51 59.85 59.51 59.80 10,647 -0.04(-0.07%)
Oct 22, 2019 59.94 60.13 59.76 59.84 12,888 -0.09(-0.15%)
Oct 21, 2019 59.71 60.04 59.71 59.93 10,873 +0.55(+0.93%)
Oct 18, 2019 59.72 59.76 59.35 59.37 3,302 -0.50(-0.83%)
Oct 17, 2019 60.19 60.19 59.84 59.87 14,403 +0.22(+0.37%)
Oct 16, 2019 59.61 59.76 59.53 59.65 18,758 +0.12(+0.20%)
Oct 15, 2019 59.18 59.63 59.15 59.54 29,690 +0.58(+0.99%)
Oct 14, 2019 59.06 59.17 58.95 58.95 7,192 -0.30(-0.51%)
Oct 11, 2019 59.01 59.54 59.01 59.25 13,978 +0.94(+1.60%)
Oct 10, 2019 58.18 58.45 58.14 58.32 7,060 +0.54(+0.93%)
Oct 09, 2019 57.76 57.89 57.69 57.78 8,763 +0.48(+0.84%)
Oct 08, 2019 57.33 57.60 57.28 57.30 27,635 -0.32(-0.55%)
Oct 07, 2019 57.77 57.86 57.57 57.62 22,446 -0.41(-0.70%)
Oct 04, 2019 57.71 58.03 57.55 58.03 85,962 +0.14(+0.24%)
Oct 03, 2019 57.67 57.96 57.34 57.89 12,385 +0.71(+1.24%)
Oct 02, 2019 57.19 57.27 56.94 57.18 50,121 -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.