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 (%)
Feb 28, 2017 50.51 50.55 50.33 50.36 21,307 -0.09(-0.18%)
Feb 27, 2017 50.44 50.58 50.31 50.45 3,326 -0.22(-0.44%)
Feb 24, 2017 50.66 50.68 50.50 50.68 22,724 -0.40(-0.78%)
Feb 23, 2017 51.13 51.20 50.98 51.08 10,341 +0.11(+0.22%)
Feb 22, 2017 50.68 51.10 50.68 50.96 670,557 +0.35(+0.69%)
Feb 21, 2017 50.65 50.75 50.57 50.61 22,428 +0.32(+0.64%)
Feb 17, 2017 50.29 50.29 50.29 0 -0.25(-0.50%)
Feb 16, 2017 50.75 50.75 50.38 50.54 9,691 +0.11(+0.22%)
Feb 15, 2017 50.21 50.69 50.21 50.43 83,092 +0.14(+0.27%)
Feb 14, 2017 50.44 50.44 49.98 50.29 8,985 +0.01(+0.02%)
Feb 13, 2017 50.45 50.46 50.22 50.28 66,016 +0.10(+0.21%)
Feb 10, 2017 50.11 50.25 50.02 50.18 18,430 +0.16(+0.31%)
Feb 09, 2017 50.10 50.14 50.00 50.02 15,127 +0.30(+0.59%)
Feb 08, 2017 49.79 50.03 49.73 49.73 15,332 +0.21(+0.42%)
Feb 07, 2017 49.76 49.76 49.39 49.52 15,576 -0.25(-0.51%)
Feb 06, 2017 49.68 49.84 49.60 49.77 43,528 +0.17(+0.33%)
Feb 03, 2017 49.51 49.67 49.46 49.61 16,314 +0.38(+0.78%)
Feb 02, 2017 49.34 49.47 49.22 49.22 24,857 +0.01(+0.02%)
Feb 01, 2017 49.34 49.42 49.01 49.21 821,673 +0.17(+0.35%)
Jan 31, 2017 49.01 49.24 48.96 49.04 87,381 +0.15(+0.30%)
Jan 30, 2017 48.71 48.96 48.67 48.89 14,054 -0.09(-0.18%)
Jan 27, 2017 49.22 49.22 48.88 48.98 48,340 +0.01(+0.02%)
Jan 26, 2017 49.22 49.29 48.97 48.97 39,166 -0.10(-0.20%)
Jan 25, 2017 49.02 49.49 48.85 49.07 38,726 +0.53(+1.09%)
Jan 24, 2017 48.37 48.76 48.29 48.54 330,652 +0.54(+1.12%)
Jan 23, 2017 48.03 48.14 47.76 48.00 30,063 +0.52(+1.10%)
Jan 20, 2017 47.55 47.70 47.43 47.47 9,112 -0.23(-0.47%)
Jan 19, 2017 48.03 48.03 47.40 47.70 32,820 -0.03(-0.05%)
Jan 18, 2017 48.09 48.09 47.55 47.73 25,808 -0.21(-0.44%)
Jan 17, 2017 47.86 48.07 47.85 47.94 16,241 +0.05(+0.10%)
Jan 13, 2017 47.89 47.89 47.89 0 -0.03(-0.05%)
Jan 12, 2017 48.31 48.31 47.75 47.92 30,225 +0.08(+0.16%)
Jan 11, 2017 47.84 47.90 47.44 47.84 13,930 +0.31(+0.66%)
Jan 10, 2017 47.36 47.61 47.25 47.53 18,864 +0.38(+0.81%)
Jan 09, 2017 47.10 47.27 46.93 47.14 1,103,931 +0.36(+0.76%)
Jan 06, 2017 46.80 47.04 46.75 46.79 29,946 -0.44(-0.94%)
Jan 05, 2017 46.82 47.39 46.82 47.23 59,660 +0.88(+1.90%)
Jan 04, 2017 46.41 46.74 46.35 46.35 34,977 +0.29(+0.62%)
Jan 03, 2017 45.93 46.19 45.92 46.07 12,399 +0.53(+1.17%)
Dec 30, 2016 45.54 45.54 45.54 0 -0.18(-0.40%)
Dec 29, 2016 45.48 45.82 45.47 45.72 10,553 +0.57(+1.25%)
Dec 28, 2016 45.19 45.27 45.08 45.15 20,578 +0.13(+0.29%)
Dec 27, 2016 45.08 45.10 45.02 45.02 8,969 +0.18(+0.41%)
Dec 23, 2016 44.84 44.84 44.84 0 +0.01(+0.02%)
Dec 22, 2016 45.14 45.14 44.69 44.83 14,801 -0.54(-1.19%)
Dec 21, 2016 45.64 45.64 45.36 45.37 13,003 -0.25(-0.55%)
Dec 20, 2016 45.67 45.67 45.46 45.62 13,143 +0.01(+0.02%)
Dec 19, 2016 45.97 45.97 45.60 45.61 27,949 -0.01(-0.02%)
Dec 16, 2016 45.88 45.98 45.61 45.62 17,853 -0.34(-0.75%)
Dec 15, 2016 45.85 46.19 45.85 45.97 8,898 -0.27(-0.59%)
Dec 14, 2016 46.83 46.99 46.20 46.24 2,547 -0.90(-1.91%)
Dec 13, 2016 46.75 47.19 46.75 47.14 9,094 +0.46(+0.98%)
Dec 12, 2016 46.87 46.87 46.58 46.69 8,599 -0.47(-1.00%)
Dec 09, 2016 47.14 47.25 47.07 47.16 20,868 -0.22(-0.47%)
Dec 08, 2016 47.15 47.51 47.15 47.38 64,159 +0.20(+0.42%)
Dec 07, 2016 46.71 47.18 46.71 47.18 6,968 +0.76(+1.63%)
Dec 06, 2016 46.28 46.62 46.28 46.43 23,326 +0.05(+0.11%)
Dec 05, 2016 46.23 46.38 46.15 46.38 3,227 +0.23(+0.50%)
Dec 02, 2016 46.20 46.27 46.08 46.15 12,055 +0.03(+0.06%)
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.