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 (%)
Jul 31, 2013 42.69 43.01 42.52 43.01 0 +0.19(+0.44%)
Jul 30, 2013 42.97 43.03 42.77 42.82 0 -0.13(-0.30%)
Jul 29, 2013 42.98 43.08 42.85 42.95 0 -0.60(-1.38%)
Jul 26, 2013 43.37 43.55 43.22 43.55 0 +0.00(+0.00%)
Jul 25, 2013 43.26 43.55 43.21 43.55 0 +0.37(+0.86%)
Jul 24, 2013 43.33 43.34 43.06 43.18 0 -0.35(-0.81%)
Jul 23, 2013 43.43 43.66 43.34 43.53 0 +0.44(+1.02%)
Jul 22, 2013 42.76 43.09 42.76 43.09 0 +0.23(+0.53%)
Jul 19, 2013 42.74 42.87 42.55 42.86 0 +0.15(+0.34%)
Jul 18, 2013 43.01 43.02 42.72 42.72 0 -0.45(-1.03%)
Jul 17, 2013 43.20 43.23 43.02 43.16 1,771,756 +0.10(+0.23%)
Jul 16, 2013 42.93 43.07 42.72 43.06 0 -0.02(-0.04%)
Jul 15, 2013 42.96 43.12 42.83 43.08 0 +0.36(+0.85%)
Jul 12, 2013 42.57 42.72 42.41 42.72 0 -0.45(-1.05%)
Jul 11, 2013 42.40 43.18 42.40 43.17 0 +2.01(+4.88%)
Jul 10, 2013 41.20 41.31 41.00 41.16 0 +0.18(+0.43%)
Jul 09, 2013 41.26 41.31 40.97 40.98 0 +0.25(+0.62%)
Jul 08, 2013 40.51 40.95 40.51 40.73 0 +0.18(+0.45%)
Jul 05, 2013 40.80 40.80 40.46 40.55 0 -0.48(-1.16%)
Jul 03, 2013 41.19 41.19 41.01 41.03 0 -0.39(-0.93%)
Jul 02, 2013 41.85 41.86 41.16 41.41 0 -0.37(-0.89%)
Jul 01, 2013 42.26 42.26 41.78 41.78 0 +0.15(+0.37%)
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%)
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.