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 (%)
Jul 31, 2012 40.86 40.86 40.80 40.80 496 +0.39(+0.97%)
Jul 30, 2012 40.49 40.49 40.41 40.41 370 +0.41(+1.03%)
Jul 27, 2012 39.90 40.83 39.90 40.00 2,844 +1.50(+3.89%)
Jul 24, 2012 38.65 38.50 38.50 38.50 617 -0.45(-1.16%)
Jul 23, 2012 39.28 39.34 38.36 38.95 4,115 -0.67(-1.70%)
Jul 20, 2012 39.98 39.98 39.63 39.63 493 -0.73(-1.81%)
Jul 19, 2012 40.19 40.36 39.30 40.36 744 +0.67(+1.69%)
Jul 18, 2012 39.52 39.68 39.32 39.68 1,120 -0.10(-0.24%)
Jul 17, 2012 39.65 39.83 39.30 39.78 240,566 -0.09(-0.22%)
Jul 16, 2012 39.74 39.93 39.73 39.87 1,409 -0.19(-0.49%)
Jul 13, 2012 39.83 40.06 39.83 40.06 501 +0.59(+1.50%)
Jul 12, 2012 39.28 39.47 39.28 39.47 1,421 -0.58(-1.46%)
Jul 11, 2012 40.06 40.06 40.06 40.06 192 -0.14(-0.34%)
Jul 10, 2012 40.19 40.19 40.19 40.19 617 +0.01(+0.02%)
Jul 09, 2012 40.18 40.23 40.18 40.19 902 -0.32(-0.78%)
Jul 06, 2012 40.61 40.61 40.36 40.50 1,050 -0.60(-1.45%)
Jul 05, 2012 41.13 41.26 41.10 41.10 747 -0.38(-0.91%)
Jul 03, 2012 41.02 41.47 41.02 41.47 370 +0.88(+2.18%)
Jul 02, 2012 40.68 40.74 40.53 40.59 1,078 -0.08(-0.20%)
Jun 29, 2012 40.45 40.67 40.45 40.67 509 +1.42(+3.61%)
Jun 28, 2012 38.94 39.25 38.91 39.25 834 -0.12(-0.31%)
Jun 27, 2012 39.38 39.38 39.38 39.38 250 +0.29(+0.75%)
Jun 26, 2012 39.01 39.10 38.73 39.08 1,321 +0.41(+1.07%)
Jun 25, 2012 38.70 38.76 38.53 38.67 2,490 -0.82(-2.08%)
Jun 22, 2012 39.35 39.49 39.35 39.49 570 -0.25(-0.62%)
Jun 21, 2012 40.08 40.19 39.70 39.74 1,958 -1.80(-4.33%)
Jun 20, 2012 41.30 41.55 41.30 41.54 1,922 -0.02(-0.04%)
Jun 19, 2012 41.73 41.79 41.46 41.56 1,987 +0.45(+1.10%)
Jun 18, 2012 40.90 41.10 40.90 41.10 1,309 +0.53(+1.30%)
Jun 15, 2012 40.65 40.71 40.57 40.57 592 +0.45(+1.11%)
Jun 14, 2012 40.30 40.30 40.13 40.13 365 -0.06(-0.16%)
Jun 13, 2012 40.49 40.49 40.19 40.19 624 -0.09(-0.22%)
Jun 12, 2012 40.24 40.28 40.24 40.28 493 +0.45(+1.12%)
Jun 11, 2012 40.01 40.01 39.80 39.84 1,156 -0.08(-0.20%)
Jun 08, 2012 39.67 39.95 39.67 39.92 2,335 -0.34(-0.85%)
Jun 07, 2012 40.40 40.67 40.26 40.26 996 +0.36(+0.89%)
Jun 06, 2012 39.93 39.93 39.90 39.90 1,252 +1.17(+3.01%)
Jun 05, 2012 38.69 38.74 38.48 38.74 1,129 +0.28(+0.72%)
Jun 04, 2012 38.42 39.18 38.42 38.46 3,957 -0.10(-0.25%)
Jun 01, 2012 38.70 38.81 38.56 38.56 3,629 -1.12(-2.82%)
May 31, 2012 39.46 39.68 39.31 39.68 3,417 +0.22(+0.57%)
May 30, 2012 39.28 39.45 39.28 39.45 859 -0.24(-0.60%)
May 29, 2012 39.85 39.85 39.69 39.69 1,686 +1.08(+2.79%)
May 25, 2012 38.91 38.93 38.61 38.61 1,424 -0.31(-0.79%)
May 24, 2012 38.93 38.95 38.92 38.92 402 -0.03(-0.07%)
May 23, 2012 39.04 39.04 38.82 38.95 1,073 -0.88(-2.21%)
May 22, 2012 39.83 39.89 39.83 39.83 1,655 +0.17(+0.43%)
May 21, 2012 39.23 39.66 39.23 39.66 823 +0.89(+2.29%)
May 18, 2012 39.33 39.59 38.77 38.77 3,258 -0.82(-2.06%)
May 17, 2012 39.56 39.69 39.42 39.59 2,503 +0.00(+0.00%)
May 16, 2012 39.89 39.93 39.59 39.59 1,650 -1.07(-2.63%)
May 15, 2012 40.83 40.85 40.66 40.66 772 -0.28(-0.67%)
May 14, 2012 40.83 40.93 40.83 40.93 1,049 -0.61(-1.46%)
May 11, 2012 41.73 41.85 41.54 41.54 1,363 -0.47(-1.12%)
May 10, 2012 42.12 42.13 42.01 42.01 1,393 +0.28(+0.68%)
May 09, 2012 42.11 42.11 41.73 41.73 4,110 -1.00(-2.35%)
May 08, 2012 42.58 42.73 42.58 42.73 1,592 -0.79(-1.82%)
May 07, 2012 43.25 43.52 43.18 43.52 3,873 +0.20(+0.47%)
May 04, 2012 43.60 43.94 43.18 43.32 4,493 -0.62(-1.42%)
May 03, 2012 44.07 44.14 43.78 43.95 5,264 -0.03(-0.07%)
May 02, 2012 43.98 43.98 43.98 43.98 201 -0.24(-0.54%)
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.