Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.34 -0.05 (-0.07%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 41.48 41.79 41.41 41.64 33,367 +0.68(+1.66%)
Jun 26, 2013 40.53 41.00 40.53 40.96 0 +0.55(+1.36%)
Jun 25, 2013 40.43 40.51 40.15 40.40 0 +0.70(+1.78%)
Jun 24, 2013 39.63 40.14 39.27 39.70 0 -1.07(-2.61%)
Jun 21, 2013 40.58 40.94 40.19 40.77 10,203 +0.80(+2.01%)
Jun 20, 2013 41.37 41.37 39.90 39.96 0 -2.00(-4.77%)
Jun 19, 2013 42.82 42.89 41.95 41.96 0 -0.83(-1.95%)
Jun 18, 2013 42.71 43.10 42.70 42.79 0 -0.10(-0.23%)
Jun 17, 2013 43.08 43.20 42.79 42.89 0 +0.46(+1.09%)
Jun 14, 2013 42.84 42.84 42.35 42.43 0 -0.64(-1.49%)
Jun 13, 2013 42.59 43.07 42.49 43.07 16,483 +0.31(+0.71%)
Jun 12, 2013 42.86 42.86 42.49 42.76 20,249 -0.17(-0.39%)
Jun 11, 2013 43.13 43.13 42.87 42.93 42,369 -0.67(-1.54%)
Jun 10, 2013 43.64 43.88 43.56 43.60 0 -0.52(-1.18%)
Jun 07, 2013 44.27 44.42 44.02 44.12 0 -0.31(-0.70%)
Jun 06, 2013 44.23 44.46 43.96 44.43 0 +0.30(+0.69%)
Jun 05, 2013 45.02 45.02 44.10 44.13 0 -0.73(-1.63%)
Jun 04, 2013 44.97 45.05 44.71 44.86 0 -0.53(-1.16%)
Jun 03, 2013 44.32 45.44 44.32 45.39 17,358 +0.43(+0.96%)
May 31, 2013 45.38 45.38 44.71 44.96 90,511 -0.79(-1.73%)
May 30, 2013 45.62 45.85 45.52 45.75 0 -0.00(-0.01%)
May 29, 2013 45.38 45.75 45.20 45.75 23,077 +0.02(+0.05%)
May 28, 2013 45.65 46.04 45.64 45.73 40,524 +0.54(+1.20%)
May 24, 2013 45.37 45.41 45.11 45.18 0 -0.31(-0.68%)
May 23, 2013 45.46 45.68 45.45 45.49 0 -0.53(-1.16%)
May 22, 2013 46.76 46.93 45.93 46.03 0 -0.66(-1.42%)
May 21, 2013 46.75 46.88 46.55 46.69 0 -0.06(-0.14%)
May 20, 2013 46.65 46.85 46.64 46.76 0 +0.25(+0.54%)
May 17, 2013 46.55 46.61 46.32 46.51 0 +0.16(+0.35%)
May 16, 2013 46.89 46.89 46.21 46.34 590,304 +0.11(+0.25%)
May 15, 2013 46.17 46.33 46.10 46.23 0 +0.32(+0.71%)
May 13, 2013 46.02 46.14 45.81 45.91 0 -0.38(-0.82%)
May 10, 2013 46.21 46.36 46.17 46.29 0 -0.24(-0.52%)
May 09, 2013 47.06 47.06 46.50 46.53 0 -0.42(-0.90%)
May 08, 2013 46.88 47.07 46.84 46.95 0 +0.41(+0.89%)
May 07, 2013 46.60 46.75 46.49 46.54 0 +0.31(+0.67%)
May 06, 2013 46.33 46.44 46.21 46.23 0 -0.03(-0.07%)
May 03, 2013 46.33 46.46 46.11 46.26 0 +0.29(+0.63%)
May 02, 2013 45.72 45.99 45.71 45.97 0 +0.25(+0.55%)
May 01, 2013 45.74 45.85 45.49 45.72 0 -0.30(-0.65%)
Apr 30, 2013 45.37 46.08 45.37 46.02 0 +0.41(+0.91%)
Apr 29, 2013 45.45 45.68 45.31 45.61 10,403 +0.49(+1.08%)
Apr 26, 2013 45.19 45.44 44.97 45.12 168,772 -0.32(-0.71%)
Apr 25, 2013 45.23 45.50 45.23 45.44 256,936 +0.53(+1.19%)
Apr 24, 2013 44.35 45.06 44.35 44.91 0 +0.45(+1.00%)
Apr 23, 2013 44.48 44.51 44.37 44.46 2,805 -0.01(-0.02%)
Apr 22, 2013 44.36 44.56 44.20 44.47 2,796 +0.24(+0.55%)
Apr 19, 2013 44.10 44.42 44.10 44.23 4,622 +0.88(+2.02%)
Apr 18, 2013 43.31 43.64 43.31 43.35 8,262 -0.04(-0.09%)
Apr 17, 2013 43.12 43.47 43.12 43.39 4,630 -0.48(-1.09%)
Apr 16, 2013 43.60 44.01 43.60 43.87 3,957 +1.14(+2.67%)
Apr 15, 2013 43.41 43.44 42.73 42.73 8,802 -0.77(-1.77%)
Apr 12, 2013 43.39 43.64 43.39 43.50 8,283 -0.71(-1.61%)
Apr 11, 2013 44.24 44.51 44.20 44.21 7,384 +0.01(+0.02%)
Apr 10, 2013 44.16 44.40 44.16 44.20 3,736 +0.43(+0.98%)
Apr 09, 2013 43.10 43.96 43.10 43.78 18,105 +0.43(+0.99%)
Apr 08, 2013 43.33 43.37 43.08 43.35 14,991 -0.18(-0.41%)
Apr 05, 2013 43.29 43.53 43.01 43.52 23,244 -0.34(-0.78%)
Apr 04, 2013 43.86 43.94 43.75 43.86 166,600 -0.24(-0.55%)
Apr 03, 2013 44.68 44.69 44.10 44.11 16,399 -0.50(-1.13%)
Apr 02, 2013 44.68 44.81 44.61 44.61 16,510 +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.