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 (%)
Mar 31, 2015 51.14 51.27 50.77 51.18 13,782 -0.08(-0.16%)
Mar 30, 2015 50.93 51.35 50.84 51.27 11,049 +1.02(+2.03%)
Mar 27, 2015 50.39 50.55 50.10 50.25 14,232 +0.13(+0.27%)
Mar 26, 2015 49.98 50.36 49.81 50.12 87,474 -0.36(-0.71%)
Mar 25, 2015 50.91 51.18 50.35 50.47 30,385 -0.51(-1.00%)
Mar 24, 2015 51.17 51.17 50.83 50.98 9,194 -0.18(-0.34%)
Mar 23, 2015 51.12 51.18 50.97 51.16 6,891 +0.04(+0.08%)
Mar 20, 2015 51.06 51.25 50.90 51.12 38,275 +0.44(+0.87%)
Mar 19, 2015 50.75 51.00 50.53 50.67 15,081 -0.56(-1.09%)
Mar 18, 2015 50.66 51.33 50.17 51.24 13,306 +0.79(+1.56%)
Mar 17, 2015 50.41 50.46 50.07 50.45 15,925 +0.55(+1.10%)
Mar 16, 2015 50.17 50.17 49.64 49.90 5,454 +0.80(+1.62%)
Mar 13, 2015 49.63 49.66 49.05 49.10 18,380 -0.51(-1.03%)
Mar 12, 2015 49.76 50.11 49.60 49.61 53,535 +0.58(+1.18%)
Mar 11, 2015 49.10 49.32 49.04 49.04 9,473 -0.02(-0.04%)
Mar 10, 2015 49.35 49.35 48.81 49.06 11,228 -0.99(-1.98%)
Mar 09, 2015 50.08 50.08 49.92 50.05 22,855 +0.14(+0.28%)
Mar 06, 2015 50.40 50.40 49.80 49.91 28,739 -0.56(-1.11%)
Mar 05, 2015 50.25 50.55 50.25 50.47 28,733 -0.05(-0.10%)
Mar 04, 2015 50.85 50.83 50.27 50.52 41,003 -0.31(-0.61%)
Mar 03, 2015 50.84 50.87 50.69 50.83 43,166 -0.38(-0.74%)
Mar 02, 2015 50.93 51.20 50.93 51.20 7,459 +0.11(+0.22%)
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%)
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.