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 58.91 60.25 58.31 60.14 56,515 -0.35(-0.58%)
Feb 27, 2020 60.84 61.49 60.37 60.49 81,204 -0.93(-1.51%)
Feb 26, 2020 62.02 62.04 61.42 61.42 65,163 +0.34(+0.55%)
Feb 25, 2020 62.25 62.36 60.91 61.09 169,149 -0.10(-0.16%)
Feb 24, 2020 61.34 61.63 60.82 61.18 68,814 -2.37(-3.73%)
Feb 21, 2020 63.78 63.84 63.46 63.55 47,512 -0.46(-0.72%)
Feb 20, 2020 64.36 64.54 63.79 64.01 36,410 -1.10(-1.69%)
Feb 19, 2020 64.83 65.19 64.83 65.11 25,530 +0.57(+0.89%)
Feb 18, 2020 64.55 64.83 64.39 64.54 22,715 -0.45(-0.70%)
Feb 14, 2020 65.21 65.21 64.88 64.99 17,356 -0.12(-0.18%)
Feb 13, 2020 65.22 65.52 65.02 65.11 19,506 -0.68(-1.03%)
Feb 12, 2020 65.32 65.84 65.32 65.79 19,662 +0.95(+1.47%)
Feb 11, 2020 64.83 65.23 64.81 64.83 32,999 +0.63(+0.98%)
Feb 10, 2020 63.70 64.21 63.70 64.21 21,811 +0.62(+0.97%)
Feb 07, 2020 63.58 63.88 63.39 63.59 26,793 -1.00(-1.56%)
Feb 06, 2020 64.65 64.73 64.41 64.60 19,742 +0.37(+0.57%)
Feb 05, 2020 64.67 64.67 63.89 64.23 36,960 +0.53(+0.84%)
Feb 04, 2020 63.62 64.10 63.62 63.69 79,775 +1.75(+2.83%)
Feb 03, 2020 61.45 62.11 61.45 61.94 30,111 +0.76(+1.24%)
Jan 31, 2020 61.66 61.66 60.94 61.18 31,566 -1.59(-2.54%)
Jan 30, 2020 62.15 62.78 61.88 62.78 45,277 -0.93(-1.46%)
Jan 29, 2020 63.75 63.94 63.49 63.71 26,886 +0.39(+0.61%)
Jan 28, 2020 62.83 63.44 62.71 63.32 26,330 +0.51(+0.81%)
Jan 27, 2020 62.04 63.18 61.91 62.82 158,557 -2.24(-3.44%)
Jan 24, 2020 65.98 65.98 64.82 65.06 34,820 -0.60(-0.91%)
Jan 23, 2020 65.50 65.80 65.05 65.66 107,038 -0.75(-1.12%)
Jan 22, 2020 66.63 66.63 66.27 66.40 77,308 +0.64(+0.97%)
Jan 21, 2020 66.25 66.29 65.77 65.77 61,575 -1.94(-2.86%)
Jan 17, 2020 67.72 67.78 67.55 67.70 48,922 +0.31(+0.47%)
Jan 16, 2020 67.37 67.55 67.30 67.39 172,031 +0.34(+0.51%)
Jan 15, 2020 67.34 67.34 66.94 67.05 1,186,060 -0.52(-0.76%)
Jan 14, 2020 67.55 67.62 67.23 67.56 73,907 -0.28(-0.41%)
Jan 13, 2020 67.33 67.95 67.25 67.84 35,035 +1.02(+1.52%)
Jan 10, 2020 66.59 66.92 66.42 66.83 44,800 +0.50(+0.75%)
Jan 09, 2020 66.47 66.48 66.16 66.33 20,438 +0.43(+0.66%)
Jan 08, 2020 65.38 66.03 65.18 65.90 89,047 +0.53(+0.81%)
Jan 07, 2020 65.17 65.45 65.17 65.37 80,962 +0.23(+0.35%)
Jan 06, 2020 64.80 65.21 64.80 65.14 47,832 -0.38(-0.57%)
Jan 03, 2020 65.79 65.93 65.52 65.52 44,257 -1.09(-1.63%)
Jan 02, 2020 66.02 66.72 66.02 66.60 42,641 +1.36(+2.08%)
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%)
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.