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 (%)
Feb 27, 2015 51.12 51.15 51.09 51.09 5,290 +0.02(+0.04%)
Feb 26, 2015 51.17 51.17 50.91 51.07 25,523 +0.05(+0.11%)
Feb 25, 2015 50.77 51.03 50.69 51.02 3,915 +0.10(+0.20%)
Feb 24, 2015 50.58 50.94 50.34 50.92 20,640 +0.64(+1.27%)
Feb 23, 2015 50.54 50.54 50.28 50.28 2,221 -0.48(-0.94%)
Feb 20, 2015 50.25 50.76 50.22 50.76 4,868 +0.31(+0.61%)
Feb 19, 2015 50.49 50.60 50.43 50.45 8,815 -0.16(-0.31%)
Feb 18, 2015 50.33 50.61 50.23 50.61 26,408 +0.12(+0.23%)
Feb 17, 2015 50.00 50.58 50.00 50.49 41,271 -0.13(-0.26%)
Feb 13, 2015 50.55 50.62 50.62 50.62 10,773 +0.46(+0.92%)
Feb 12, 2015 50.14 50.35 49.87 50.17 59,569 +0.65(+1.31%)
Feb 11, 2015 49.62 49.62 49.32 49.51 16,383 -0.25(-0.50%)
Feb 10, 2015 49.82 49.83 49.46 49.76 26,297 +0.11(+0.23%)
Feb 09, 2015 49.71 49.78 49.55 49.65 11,781 -0.22(-0.44%)
Feb 06, 2015 50.07 50.13 49.77 49.87 22,218 -0.60(-1.19%)
Feb 05, 2015 50.78 50.78 50.12 50.47 32,621 -0.18(-0.35%)
Feb 04, 2015 50.44 50.91 50.34 50.65 11,589 +0.28(+0.55%)
Feb 03, 2015 50.12 50.37 50.07 50.37 6,057 +0.70(+1.41%)
Feb 02, 2015 49.26 49.74 49.26 49.67 15,496 +0.79(+1.61%)
Jan 30, 2015 49.56 49.56 48.89 48.89 22,238 -1.15(-2.30%)
Jan 29, 2015 50.28 50.28 49.65 50.04 31,743 -0.14(-0.28%)
Jan 28, 2015 50.72 50.72 50.01 50.18 11,461 -0.40(-0.79%)
Jan 27, 2015 50.13 50.65 50.07 50.58 11,332 -0.42(-0.82%)
Jan 26, 2015 50.98 51.03 50.72 51.00 46,188 +0.17(+0.34%)
Jan 23, 2015 50.72 51.15 50.72 50.83 15,933 -0.17(-0.34%)
Jan 22, 2015 50.44 51.09 50.19 51.00 49,397 +0.76(+1.51%)
Jan 21, 2015 49.56 50.24 49.56 50.24 11,507 +1.04(+2.12%)
Jan 20, 2015 49.62 49.62 49.08 49.20 24,552 -0.16(-0.32%)
Jan 16, 2015 49.16 49.49 49.03 49.35 17,594 +0.24(+0.49%)
Jan 15, 2015 49.43 49.46 49.11 49.11 7,758 +0.29(+0.60%)
Jan 14, 2015 48.83 48.83 48.53 48.82 12,882 -0.23(-0.48%)
Jan 13, 2015 49.52 49.52 49.05 49.05 23,770 +0.38(+0.77%)
Jan 12, 2015 48.94 49.00 48.68 48.68 54,822 -0.23(-0.48%)
Jan 09, 2015 49.30 49.34 48.78 48.91 21,830 -0.03(-0.07%)
Jan 08, 2015 49.02 49.11 48.95 48.95 16,029 +0.80(+1.67%)
Jan 07, 2015 48.28 48.28 48.01 48.14 6,769 +0.79(+1.68%)
Jan 06, 2015 47.48 47.73 47.25 47.35 5,653 -0.60(-1.25%)
Jan 05, 2015 48.22 48.25 47.82 47.95 47,962 -0.18(-0.36%)
Jan 02, 2015 48.64 48.69 48.09 48.13 38,164 -0.48(-1.00%)
Dec 31, 2014 48.85 48.61 48.61 48.61 28,130 +0.37(+0.76%)
Dec 30, 2014 48.41 48.41 48.14 48.24 4,362 -0.37(-0.75%)
Dec 29, 2014 48.86 48.88 48.47 48.61 75,776 +0.10(+0.20%)
Dec 26, 2014 48.81 48.89 48.51 48.51 20,937 +0.43(+0.90%)
Dec 24, 2014 48.07 48.08 48.08 48.08 10,653 +0.24(+0.51%)
Dec 23, 2014 48.34 48.34 47.75 47.83 25,965 -0.63(-1.29%)
Dec 22, 2014 48.12 48.47 48.12 48.46 16,281 +0.63(+1.33%)
Dec 19, 2014 47.94 48.07 47.75 47.83 53,276 +0.30(+0.63%)
Dec 18, 2014 47.58 47.71 47.28 47.53 19,015 +0.04(+0.09%)
Dec 17, 2014 46.58 47.56 46.58 47.48 34,586 +0.86(+1.85%)
Dec 16, 2014 46.70 47.23 46.62 46.62 180,576 -0.27(-0.57%)
Dec 15, 2014 47.06 47.06 46.60 46.89 3,684 -0.16(-0.33%)
Dec 12, 2014 47.34 47.46 47.04 47.04 5,174 -0.72(-1.51%)
Dec 11, 2014 47.66 47.93 47.66 47.76 8,116 +0.12(+0.26%)
Dec 10, 2014 48.24 48.24 47.64 47.64 190,302 -0.52(-1.08%)
Dec 09, 2014 47.91 48.30 47.91 48.16 17,139 -0.70(-1.44%)
Dec 08, 2014 49.26 49.26 48.76 48.87 14,750 -0.44(-0.89%)
Dec 05, 2014 48.92 49.30 48.90 49.30 6,092 -0.03(-0.07%)
Dec 04, 2014 49.35 49.46 48.98 49.34 123,220 +0.51(+1.05%)
Dec 03, 2014 48.63 48.84 48.63 48.82 8,539 +0.13(+0.27%)
Dec 02, 2014 48.71 48.73 48.54 48.69 9,995 +0.18(+0.38%)
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.