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, 2017 59.78 59.78 59.47 59.57 13,880 +0.17(+0.28%)
Jul 28, 2017 59.26 59.47 59.23 59.41 30,648 -0.23(-0.38%)
Jul 27, 2017 60.07 60.16 59.36 59.64 24,848 -0.24(-0.39%)
Jul 26, 2017 59.46 59.88 59.37 59.87 48,347 +0.38(+0.63%)
Jul 25, 2017 59.91 59.91 59.42 59.50 66,924 -0.09(-0.15%)
Jul 24, 2017 59.58 59.61 59.37 59.58 17,422 +0.42(+0.71%)
Jul 21, 2017 59.20 59.22 59.02 59.16 17,164 -0.12(-0.21%)
Jul 20, 2017 59.36 59.36 59.15 59.29 22,978 -0.03(-0.05%)
Jul 19, 2017 59.33 59.36 59.20 59.32 275,547 +0.63(+1.08%)
Jul 18, 2017 58.58 58.89 58.40 58.68 30,618 +0.09(+0.15%)
Jul 17, 2017 58.77 58.77 58.50 58.60 31,477 -0.44(-0.74%)
Jul 14, 2017 59.04 58.67 59.03 17,589 +0.65(+1.12%)
Jul 13, 2017 57.63 58.39 57.63 58.38 39,044 +0.15(+0.25%)
Jul 12, 2017 57.94 58.25 57.87 58.23 27,753 +1.01(+1.77%)
Jul 11, 2017 57.56 57.56 56.94 57.22 21,603 +0.55(+0.97%)
Jul 10, 2017 56.21 56.92 56.21 56.67 248,952 +0.45(+0.79%)
Jul 07, 2017 56.25 56.46 56.10 56.22 17,267 +0.22(+0.39%)
Jul 06, 2017 56.40 56.40 56.00 56.00 16,276 -0.73(-1.29%)
Jul 05, 2017 56.73 56.74 56.01 56.74 22,823 -0.05(-0.09%)
Jul 03, 2017 56.95 57.03 56.79 56.79 228,622 +0.17(+0.31%)
Jun 30, 2017 56.91 56.91 56.52 56.61 43,542 +0.33(+0.59%)
Jun 29, 2017 56.88 56.88 56.01 56.28 66,934 -0.88(-1.54%)
Jun 28, 2017 56.88 57.16 56.73 57.16 72,047 +0.50(+0.88%)
Jun 27, 2017 57.28 57.28 56.64 56.67 28,459 -0.67(-1.17%)
Jun 26, 2017 57.40 57.42 57.17 57.34 14,539 +0.45(+0.78%)
Jun 23, 2017 56.75 56.99 56.74 56.89 105,348 +0.16(+0.28%)
Jun 22, 2017 56.56 56.84 56.54 56.74 61,722 +0.32(+0.57%)
Jun 21, 2017 56.60 56.65 56.38 56.41 15,548 +0.17(+0.29%)
Jun 20, 2017 57.03 57.03 56.23 56.25 32,293 -0.38(-0.66%)
Jun 19, 2017 56.49 56.76 56.39 56.62 27,333 +0.75(+1.34%)
Jun 16, 2017 55.88 55.88 55.65 55.88 15,396 +0.15(+0.27%)
Jun 15, 2017 55.76 55.82 55.41 55.73 52,665 -0.63(-1.13%)
Jun 14, 2017 56.91 56.91 56.16 56.36 23,798 -0.04(-0.08%)
Jun 13, 2017 56.09 56.48 56.09 56.41 47,174 +0.50(+0.90%)
Jun 12, 2017 56.22 56.22 55.75 55.90 50,454 -0.50(-0.89%)
Jun 09, 2017 57.17 57.17 56.34 56.41 49,259 -0.59(-1.04%)
Jun 08, 2017 56.78 57.01 56.77 57.00 29,091 +0.59(+1.05%)
Jun 07, 2017 56.40 56.48 56.21 56.41 75,508 -0.04(-0.08%)
Jun 06, 2017 56.55 56.57 56.44 56.45 16,515 +0.03(+0.06%)
Jun 05, 2017 56.48 56.52 56.35 56.41 20,004 -0.17(-0.29%)
Jun 02, 2017 56.41 56.66 56.23 56.58 25,662 +0.61(+1.09%)
Jun 01, 2017 55.66 56.06 55.66 55.97 10,989 +0.17(+0.31%)
May 31, 2017 56.01 56.40 55.35 55.80 15,385 -0.03(-0.06%)
May 30, 2017 55.95 56.62 55.78 55.83 37,207 -0.38(-0.68%)
May 26, 2017 56.09 56.21 55.81 56.21 68,093 +0.28(+0.50%)
May 25, 2017 55.84 56.28 55.76 55.94 52,400 +0.63(+1.13%)
May 24, 2017 55.20 55.39 55.10 55.31 10,837 +0.03(+0.06%)
May 23, 2017 55.46 55.77 55.17 55.28 15,977 -0.37(-0.67%)
May 22, 2017 55.48 55.65 55.48 55.65 20,450 +0.34(+0.61%)
May 19, 2017 55.03 55.33 54.53 55.31 11,875 +0.77(+1.42%)
May 18, 2017 54.25 54.61 54.24 54.54 20,125 +0.17(+0.30%)
May 17, 2017 55.35 55.35 54.37 54.37 78,263 -1.03(-1.87%)
May 16, 2017 55.35 55.41 54.98 55.41 39,705 +0.10(+0.17%)
May 15, 2017 55.21 55.33 55.07 55.31 22,976 +0.48(+0.87%)
May 12, 2017 54.84 54.91 54.76 54.83 15,502 +0.10(+0.19%)
May 11, 2017 54.67 54.73 54.36 54.73 15,347 +0.23(+0.41%)
May 10, 2017 54.36 54.63 54.02 54.50 13,789 +0.28(+0.51%)
May 09, 2017 54.21 54.59 54.16 54.22 21,309 +0.29(+0.53%)
May 08, 2017 53.92 54.01 53.84 53.94 19,367 +0.43(+0.81%)
May 05, 2017 53.46 53.60 53.26 53.50 10,110 +0.05(+0.10%)
May 04, 2017 53.64 53.64 53.31 53.45 16,213 -0.22(-0.41%)
May 03, 2017 53.60 53.74 53.53 53.67 27,115 -0.15(-0.27%)
May 02, 2017 53.79 53.95 53.68 53.81 28,322 +0.21(+0.39%)
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.