Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.15 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 52.38 52.40 52.19 52.19 43,441 -0.41(-0.79%)
Mar 30, 2017 52.53 52.62 52.43 52.60 55,201 -0.10(-0.20%)
Mar 29, 2017 52.79 52.79 52.60 52.71 38,553 -0.08(-0.15%)
Mar 28, 2017 52.69 52.88 52.68 52.79 5,616 +0.16(+0.30%)
Mar 27, 2017 52.51 52.72 52.48 52.63 7,576 -0.12(-0.22%)
Mar 24, 2017 52.68 52.75 52.60 52.75 31,997 +0.30(+0.57%)
Mar 23, 2017 52.64 52.64 52.45 52.45 13,321 -0.19(-0.36%)
Mar 22, 2017 52.05 52.73 52.03 52.64 111,525 +0.35(+0.67%)
Mar 21, 2017 53.06 53.20 52.19 52.29 14,323 -0.50(-0.96%)
Mar 20, 2017 52.66 52.87 52.66 52.80 5,861 +0.47(+0.90%)
Mar 17, 2017 52.32 52.40 52.08 52.33 38,293 +0.07(+0.13%)
Mar 16, 2017 52.32 52.34 52.12 52.26 26,741 +0.32(+0.62%)
Mar 15, 2017 51.30 52.10 50.91 51.93 14,822 +0.97(+1.89%)
Mar 14, 2017 51.14 51.14 50.86 50.97 11,056 -0.08(-0.15%)
Mar 13, 2017 50.70 51.10 50.70 51.05 10,249 +0.77(+1.52%)
Mar 10, 2017 50.01 50.30 50.01 50.28 13,664 +0.32(+0.64%)
Mar 09, 2017 50.13 50.13 49.66 49.96 20,330 -0.30(-0.59%)
Mar 08, 2017 50.31 50.40 50.16 50.26 14,171 -0.11(-0.22%)
Mar 07, 2017 50.42 50.42 50.13 50.37 13,754 +0.16(+0.31%)
Mar 06, 2017 50.29 50.69 49.91 50.21 62,490 +0.20(+0.40%)
Mar 03, 2017 50.07 50.07 49.74 50.01 42,579 -0.02(-0.03%)
Mar 02, 2017 50.35 50.35 49.98 50.03 34,957 -0.83(-1.62%)
Mar 01, 2017 50.50 51.19 50.50 50.86 29,572 +0.49(+0.97%)
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%)
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.