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, 2020 58.90 60.24 58.30 60.13 56,523 -0.35(-0.58%)
Feb 27, 2020 60.83 61.48 60.36 60.49 81,215 -0.93(-1.51%)
Feb 26, 2020 62.01 62.03 61.42 61.42 65,172 +0.34(+0.55%)
Feb 25, 2020 62.25 62.35 60.90 61.08 169,172 -0.10(-0.16%)
Feb 24, 2020 61.33 61.62 60.82 61.18 68,824 -2.37(-3.73%)
Feb 21, 2020 63.78 63.83 63.45 63.54 47,518 -0.46(-0.72%)
Feb 20, 2020 64.36 64.53 63.79 64.01 36,415 -1.10(-1.69%)
Feb 19, 2020 64.83 65.18 64.83 65.10 25,534 +0.57(+0.89%)
Feb 18, 2020 64.54 64.83 64.38 64.53 22,718 -0.45(-0.70%)
Feb 14, 2020 65.20 65.20 64.87 64.98 17,358 -0.12(-0.18%)
Feb 13, 2020 65.21 65.51 65.01 65.10 19,508 -0.68(-1.03%)
Feb 12, 2020 65.31 65.83 65.31 65.78 19,664 +0.95(+1.47%)
Feb 11, 2020 64.82 65.22 64.80 64.83 33,003 +0.63(+0.98%)
Feb 10, 2020 63.69 64.20 63.69 64.20 21,814 +0.62(+0.97%)
Feb 07, 2020 63.57 63.87 63.38 63.58 26,797 -1.00(-1.56%)
Feb 06, 2020 64.64 64.72 64.40 64.59 19,745 +0.37(+0.57%)
Feb 05, 2020 64.66 64.66 63.89 64.22 36,965 +0.53(+0.84%)
Feb 04, 2020 63.61 64.09 63.61 63.68 79,785 +1.75(+2.83%)
Feb 03, 2020 61.44 62.10 61.44 61.93 30,115 +0.76(+1.24%)
Jan 31, 2020 61.66 61.66 60.93 61.18 31,570 -1.59(-2.54%)
Jan 30, 2020 62.14 62.77 61.87 62.77 45,283 -0.93(-1.46%)
Jan 29, 2020 63.74 63.93 63.48 63.70 26,890 +0.39(+0.61%)
Jan 28, 2020 62.83 63.43 62.71 63.31 26,333 +0.51(+0.81%)
Jan 27, 2020 62.03 63.17 61.90 62.81 158,579 -2.24(-3.44%)
Jan 24, 2020 65.97 65.97 64.81 65.05 34,825 -0.60(-0.91%)
Jan 23, 2020 65.49 65.79 65.04 65.65 107,052 -0.75(-1.12%)
Jan 22, 2020 66.62 66.62 66.26 66.39 77,318 +0.64(+0.97%)
Jan 21, 2020 66.24 66.28 65.76 65.76 61,583 -1.94(-2.86%)
Jan 17, 2020 67.71 67.78 67.54 67.69 48,929 +0.31(+0.47%)
Jan 16, 2020 67.36 67.55 67.29 67.38 172,054 +0.34(+0.51%)
Jan 15, 2020 67.33 67.33 66.93 67.04 1,186,223 -0.52(-0.76%)
Jan 14, 2020 67.55 67.61 67.22 67.55 73,917 -0.28(-0.41%)
Jan 13, 2020 67.32 67.94 67.24 67.83 35,040 +1.02(+1.52%)
Jan 10, 2020 66.58 66.91 66.41 66.82 44,806 +0.50(+0.75%)
Jan 09, 2020 66.46 66.47 66.15 66.32 20,441 +0.43(+0.66%)
Jan 08, 2020 65.37 66.02 65.17 65.89 89,059 +0.53(+0.81%)
Jan 07, 2020 65.16 65.44 65.16 65.36 80,973 +0.23(+0.35%)
Jan 06, 2020 64.79 65.20 64.79 65.13 47,838 -0.38(-0.57%)
Jan 03, 2020 65.78 65.92 65.51 65.51 44,264 -1.09(-1.63%)
Jan 02, 2020 66.02 66.72 66.01 66.60 42,647 +1.36(+2.08%)
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%)
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.