Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

73.09 -0.11 (-0.15%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 50.52 50.56 50.34 50.37 21,304 -0.09(-0.18%)
Feb 27, 2017 50.45 50.59 50.32 50.46 3,326 -0.22(-0.44%)
Feb 24, 2017 50.66 50.68 50.50 50.68 22,721 -0.40(-0.78%)
Feb 23, 2017 51.13 51.20 50.99 51.08 10,340 +0.11(+0.22%)
Feb 22, 2017 50.68 51.11 50.68 50.97 670,465 +0.35(+0.69%)
Feb 21, 2017 50.66 50.76 50.58 50.62 22,425 +0.32(+0.64%)
Feb 17, 2017 50.30 50.30 50.30 0 -0.25(-0.50%)
Feb 16, 2017 50.76 50.76 50.39 50.55 9,689 +0.11(+0.22%)
Feb 15, 2017 50.21 50.69 50.21 50.44 83,080 +0.14(+0.27%)
Feb 14, 2017 50.45 50.45 49.99 50.30 8,983 +0.01(+0.02%)
Feb 13, 2017 50.46 50.46 50.23 50.29 66,007 +0.10(+0.21%)
Feb 10, 2017 50.12 50.26 50.03 50.19 18,427 +0.16(+0.31%)
Feb 09, 2017 50.11 50.15 50.00 50.03 15,125 +0.30(+0.59%)
Feb 08, 2017 49.79 50.04 49.73 49.73 15,330 +0.21(+0.42%)
Feb 07, 2017 49.77 49.77 49.39 49.53 15,574 -0.25(-0.51%)
Feb 06, 2017 49.69 49.85 49.60 49.78 43,522 +0.17(+0.33%)
Feb 03, 2017 49.52 49.68 49.46 49.61 16,312 +0.38(+0.78%)
Feb 02, 2017 49.35 49.47 49.23 49.23 24,854 +0.01(+0.02%)
Feb 01, 2017 49.34 49.43 49.01 49.22 821,561 +0.17(+0.35%)
Jan 31, 2017 49.01 49.25 48.97 49.05 87,369 +0.15(+0.30%)
Jan 30, 2017 48.72 48.96 48.68 48.90 14,052 -0.09(-0.18%)
Jan 27, 2017 49.23 49.23 48.88 48.99 48,334 +0.01(+0.02%)
Jan 26, 2017 49.23 49.30 48.98 48.98 39,161 -0.10(-0.20%)
Jan 25, 2017 49.03 49.50 48.86 49.07 38,721 +0.53(+1.09%)
Jan 24, 2017 48.38 48.76 48.29 48.54 330,607 +0.54(+1.12%)
Jan 23, 2017 48.04 48.14 47.77 48.00 30,059 +0.52(+1.10%)
Jan 20, 2017 47.55 47.71 47.44 47.48 9,111 -0.23(-0.47%)
Jan 19, 2017 48.04 48.04 47.41 47.71 32,816 -0.03(-0.05%)
Jan 18, 2017 48.10 48.10 47.56 47.73 25,805 -0.21(-0.44%)
Jan 17, 2017 47.86 48.08 47.85 47.95 16,239 +0.05(+0.10%)
Jan 13, 2017 47.90 47.90 47.90 0 -0.03(-0.05%)
Jan 12, 2017 48.32 48.32 47.76 47.92 30,221 +0.08(+0.16%)
Jan 11, 2017 47.85 47.91 47.45 47.85 13,928 +0.31(+0.66%)
Jan 10, 2017 47.37 47.62 47.26 47.53 18,862 +0.38(+0.81%)
Jan 09, 2017 47.11 47.27 46.94 47.15 1,103,779 +0.36(+0.76%)
Jan 06, 2017 46.80 47.05 46.76 46.79 29,942 -0.44(-0.94%)
Jan 05, 2017 46.83 47.39 46.83 47.24 59,651 +0.88(+1.89%)
Jan 04, 2017 46.41 46.74 46.36 46.36 34,973 +0.29(+0.62%)
Jan 03, 2017 45.93 46.19 45.92 46.07 12,397 +0.53(+1.17%)
Dec 30, 2016 45.54 45.54 45.54 0 -0.18(-0.40%)
Dec 29, 2016 45.49 45.83 45.48 45.72 10,552 +0.57(+1.25%)
Dec 28, 2016 45.20 45.28 45.09 45.16 20,575 +0.13(+0.29%)
Dec 27, 2016 45.09 45.11 45.03 45.03 8,967 +0.18(+0.41%)
Dec 23, 2016 44.85 44.85 44.85 0 +0.01(+0.02%)
Dec 22, 2016 45.14 45.14 44.69 44.84 14,799 -0.54(-1.19%)
Dec 21, 2016 45.65 45.65 45.37 45.38 13,002 -0.25(-0.55%)
Dec 20, 2016 45.68 45.68 45.46 45.63 13,141 +0.01(+0.02%)
Dec 19, 2016 45.98 45.98 45.61 45.62 27,945 -0.01(-0.02%)
Dec 16, 2016 45.89 45.98 45.62 45.63 17,850 -0.34(-0.75%)
Dec 15, 2016 45.86 46.20 45.86 45.97 8,896 -0.27(-0.59%)
Dec 14, 2016 46.84 47.00 46.20 46.25 2,547 -0.90(-1.91%)
Dec 13, 2016 46.75 47.20 46.75 47.15 9,093 +0.46(+0.97%)
Dec 12, 2016 46.87 46.87 46.59 46.69 8,598 -0.47(-1.00%)
Dec 09, 2016 47.15 47.26 47.08 47.17 20,865 -0.22(-0.47%)
Dec 08, 2016 47.16 47.52 47.16 47.39 64,150 +0.20(+0.42%)
Dec 07, 2016 46.72 47.19 46.72 47.19 6,967 +0.76(+1.63%)
Dec 06, 2016 46.29 46.62 46.29 46.44 23,323 +0.05(+0.11%)
Dec 05, 2016 46.24 46.38 46.16 46.38 3,227 +0.23(+0.50%)
Dec 02, 2016 46.20 46.27 46.08 46.15 12,054 +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.