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 (%)
May 31, 2013 45.38 45.38 44.71 44.95 90,523 -0.79(-1.73%)
May 30, 2013 45.62 45.84 45.51 45.74 0 -0.00(-0.01%)
May 29, 2013 45.37 45.75 45.19 45.75 23,080 +0.02(+0.05%)
May 28, 2013 45.64 46.04 45.63 45.72 40,530 +0.54(+1.20%)
May 24, 2013 45.37 45.41 45.10 45.18 0 -0.31(-0.68%)
May 23, 2013 45.45 45.67 45.45 45.49 0 -0.53(-1.16%)
May 22, 2013 46.76 46.93 45.92 46.02 0 -0.66(-1.42%)
May 21, 2013 46.74 46.88 46.55 46.69 0 -0.06(-0.14%)
May 20, 2013 46.64 46.84 46.63 46.75 0 +0.25(+0.54%)
May 17, 2013 46.54 46.60 46.32 46.50 0 +0.16(+0.35%)
May 16, 2013 46.89 46.89 46.20 46.34 590,384 +0.11(+0.25%)
May 15, 2013 46.16 46.32 46.09 46.22 0 +0.32(+0.71%)
May 13, 2013 46.01 46.13 45.80 45.90 0 -0.38(-0.82%)
May 10, 2013 46.21 46.35 46.17 46.28 0 -0.24(-0.52%)
May 09, 2013 47.06 47.06 46.49 46.52 0 -0.42(-0.90%)
May 08, 2013 46.87 47.07 46.84 46.94 0 +0.41(+0.89%)
May 07, 2013 46.60 46.74 46.48 46.53 0 +0.31(+0.67%)
May 06, 2013 46.32 46.43 46.20 46.22 0 -0.03(-0.07%)
May 03, 2013 46.32 46.46 46.11 46.26 0 +0.29(+0.63%)
May 02, 2013 45.71 45.98 45.71 45.96 0 +0.25(+0.55%)
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.