Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.79 +0.64 (+0.89%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 41.48 41.79 41.40 41.63 33,371 +0.68(+1.66%)
Jun 26, 2013 40.52 40.99 40.52 40.95 0 +0.55(+1.36%)
Jun 25, 2013 40.43 40.51 40.14 40.40 0 +0.70(+1.78%)
Jun 24, 2013 39.63 40.13 39.27 39.69 0 -1.07(-2.61%)
Jun 21, 2013 40.58 40.93 40.18 40.76 10,205 +0.80(+2.01%)
Jun 20, 2013 41.36 41.36 39.89 39.96 0 -2.00(-4.77%)
Jun 19, 2013 42.81 42.89 41.95 41.95 0 -0.83(-1.95%)
Jun 18, 2013 42.70 43.09 42.69 42.79 0 -0.10(-0.23%)
Jun 17, 2013 43.07 43.19 42.78 42.89 0 +0.46(+1.09%)
Jun 14, 2013 42.83 42.83 42.35 42.42 0 -0.64(-1.49%)
Jun 13, 2013 42.59 43.06 42.49 43.06 16,485 +0.31(+0.71%)
Jun 12, 2013 42.85 42.85 42.48 42.76 20,252 -0.17(-0.39%)
Jun 11, 2013 43.13 43.13 42.86 42.93 42,375 -0.67(-1.54%)
Jun 10, 2013 43.63 43.87 43.56 43.60 0 -0.52(-1.18%)
Jun 07, 2013 44.26 44.41 44.01 44.12 0 -0.31(-0.70%)
Jun 06, 2013 44.22 44.46 43.96 44.43 0 +0.30(+0.69%)
Jun 05, 2013 45.01 45.01 44.10 44.13 0 -0.73(-1.63%)
Jun 04, 2013 44.96 45.05 44.71 44.85 0 -0.53(-1.16%)
Jun 03, 2013 44.31 45.44 44.31 45.38 17,361 +0.43(+0.96%)
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%)
May 01, 2013 45.73 45.84 45.48 45.71 0 -0.30(-0.65%)
Apr 30, 2013 45.37 46.07 45.37 46.01 0 +0.41(+0.91%)
Apr 29, 2013 45.45 45.67 45.30 45.60 10,405 +0.49(+1.08%)
Apr 26, 2013 45.19 45.44 44.96 45.11 168,795 -0.32(-0.71%)
Apr 25, 2013 45.22 45.49 45.22 45.44 256,971 +0.53(+1.19%)
Apr 24, 2013 44.34 45.06 44.34 44.90 0 +0.45(+1.00%)
Apr 23, 2013 44.47 44.51 44.36 44.46 2,805 -0.01(-0.02%)
Apr 22, 2013 44.35 44.55 44.19 44.47 2,797 +0.24(+0.55%)
Apr 19, 2013 44.09 44.41 44.09 44.22 4,622 +0.87(+2.02%)
Apr 18, 2013 43.30 43.63 43.30 43.35 8,263 -0.04(-0.09%)
Apr 17, 2013 43.11 43.47 43.11 43.39 4,631 -0.48(-1.09%)
Apr 16, 2013 43.59 44.01 43.59 43.87 3,957 +1.14(+2.67%)
Apr 15, 2013 43.40 43.44 42.72 42.72 8,803 -0.77(-1.77%)
Apr 12, 2013 43.39 43.63 43.39 43.49 8,284 -0.71(-1.61%)
Apr 11, 2013 44.24 44.50 44.20 44.21 7,385 +0.01(+0.02%)
Apr 10, 2013 44.15 44.39 44.15 44.20 3,736 +0.43(+0.98%)
Apr 09, 2013 43.10 43.95 43.10 43.77 18,107 +0.43(+0.99%)
Apr 08, 2013 43.32 43.36 43.07 43.34 14,993 -0.18(-0.41%)
Apr 05, 2013 43.28 43.53 43.01 43.52 23,248 -0.34(-0.78%)
Apr 04, 2013 43.85 43.93 43.74 43.86 166,623 -0.24(-0.55%)
Apr 03, 2013 44.68 44.68 44.09 44.10 16,401 -0.50(-1.13%)
Apr 02, 2013 44.68 44.80 44.60 44.60 16,513 +0.15(+0.33%)
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.