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 (%)
Apr 28, 2017 53.51 53.51 53.22 53.30 7,315 -0.08(-0.15%)
Apr 27, 2017 53.50 53.83 53.26 53.38 40,322 +0.00(+0.00%)
Apr 26, 2017 53.55 53.55 53.32 53.38 28,189 +0.06(+0.11%)
Apr 25, 2017 53.10 53.47 53.10 53.32 21,069 +0.69(+1.31%)
Apr 24, 2017 52.89 52.89 52.63 52.63 24,871 +0.44(+0.85%)
Apr 21, 2017 52.28 52.34 52.04 52.19 20,225 +0.03(+0.05%)
Apr 20, 2017 52.35 52.54 51.81 52.16 29,741 +0.70(+1.37%)
Apr 19, 2017 51.65 51.79 51.34 51.46 18,401 -0.18(-0.34%)
Apr 18, 2017 51.86 51.86 51.50 51.63 42,454 -0.59(-1.13%)
Apr 17, 2017 52.30 52.39 52.14 52.22 16,068 +0.09(+0.17%)
Apr 13, 2017 52.21 52.37 52.12 52.14 7,997 -0.12(-0.23%)
Apr 12, 2017 52.28 52.28 51.94 52.26 28,766 +0.30(+0.59%)
Apr 11, 2017 51.94 52.11 51.66 51.95 157,317 -0.16(-0.30%)
Apr 10, 2017 52.19 52.34 51.94 52.11 17,371 -0.29(-0.55%)
Apr 07, 2017 52.36 52.52 52.19 52.40 13,847 -0.07(-0.13%)
Apr 06, 2017 52.46 52.55 52.34 52.47 11,121 -0.08(-0.15%)
Apr 05, 2017 52.60 52.88 52.42 52.54 50,681 +0.01(+0.02%)
Apr 04, 2017 52.53 52.62 52.34 52.54 12,363 -0.00(-0.00%)
Apr 03, 2017 52.43 52.56 52.40 52.54 6,373 +0.35(+0.68%)
Mar 31, 2017 52.37 52.39 52.18 52.18 43,447 -0.41(-0.79%)
Mar 30, 2017 52.52 52.61 52.42 52.60 55,208 -0.11(-0.20%)
Mar 29, 2017 52.78 52.78 52.60 52.70 38,558 -0.08(-0.15%)
Mar 28, 2017 52.68 52.88 52.68 52.78 5,617 +0.16(+0.30%)
Mar 27, 2017 52.50 52.71 52.48 52.62 7,577 -0.12(-0.22%)
Mar 24, 2017 52.68 52.74 52.59 52.74 32,002 +0.30(+0.57%)
Mar 23, 2017 52.63 52.63 52.44 52.44 13,323 -0.19(-0.36%)
Mar 22, 2017 52.04 52.72 52.02 52.63 111,541 +0.35(+0.67%)
Mar 21, 2017 53.05 53.19 52.19 52.28 14,325 -0.50(-0.96%)
Mar 20, 2017 52.65 52.87 52.65 52.79 5,862 +0.47(+0.90%)
Mar 17, 2017 52.31 52.40 52.08 52.32 38,298 +0.07(+0.13%)
Mar 16, 2017 52.31 52.34 52.11 52.25 26,744 +0.32(+0.62%)
Mar 15, 2017 51.29 52.09 50.90 51.93 14,824 +0.97(+1.89%)
Mar 14, 2017 51.14 51.14 50.85 50.96 11,058 -0.08(-0.15%)
Mar 13, 2017 50.69 51.09 50.69 51.04 10,251 +0.77(+1.52%)
Mar 10, 2017 50.01 50.29 50.01 50.28 13,666 +0.32(+0.64%)
Mar 09, 2017 50.13 50.13 49.65 49.95 20,333 -0.30(-0.59%)
Mar 08, 2017 50.30 50.39 50.15 50.25 14,173 -0.11(-0.22%)
Mar 07, 2017 50.41 50.41 50.12 50.36 13,755 +0.16(+0.31%)
Mar 06, 2017 50.28 50.68 49.90 50.21 62,499 +0.20(+0.40%)
Mar 03, 2017 50.07 50.07 49.73 50.01 42,585 -0.02(-0.03%)
Mar 02, 2017 50.34 50.34 49.97 50.02 34,961 -0.83(-1.62%)
Mar 01, 2017 50.49 51.18 50.49 50.85 29,577 +0.49(+0.97%)
Feb 28, 2017 50.51 50.55 50.33 50.36 21,307 -0.09(-0.18%)
Feb 27, 2017 50.44 50.58 50.31 50.45 3,326 -0.22(-0.44%)
Feb 24, 2017 50.66 50.68 50.50 50.68 22,724 -0.40(-0.78%)
Feb 23, 2017 51.13 51.20 50.98 51.08 10,341 +0.11(+0.22%)
Feb 22, 2017 50.68 51.10 50.68 50.96 670,557 +0.35(+0.69%)
Feb 21, 2017 50.65 50.75 50.57 50.61 22,428 +0.32(+0.64%)
Feb 17, 2017 50.29 50.29 50.29 0 -0.25(-0.50%)
Feb 16, 2017 50.75 50.75 50.38 50.54 9,691 +0.11(+0.22%)
Feb 15, 2017 50.21 50.69 50.21 50.43 83,092 +0.14(+0.27%)
Feb 14, 2017 50.44 50.44 49.98 50.29 8,985 +0.01(+0.02%)
Feb 13, 2017 50.45 50.46 50.22 50.28 66,016 +0.10(+0.21%)
Feb 10, 2017 50.11 50.25 50.02 50.18 18,430 +0.16(+0.31%)
Feb 09, 2017 50.10 50.14 50.00 50.02 15,127 +0.30(+0.59%)
Feb 08, 2017 49.79 50.03 49.73 49.73 15,332 +0.21(+0.42%)
Feb 07, 2017 49.76 49.76 49.39 49.52 15,576 -0.25(-0.51%)
Feb 06, 2017 49.68 49.84 49.60 49.77 43,528 +0.17(+0.33%)
Feb 03, 2017 49.51 49.67 49.46 49.61 16,314 +0.38(+0.78%)
Feb 02, 2017 49.34 49.47 49.22 49.22 24,857 +0.01(+0.02%)
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.