Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

73.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.37 62.76 62.21 62.67 12,520 +0.31(+0.50%)
Jul 30, 2018 62.57 62.57 62.21 62.36 32,091 -0.22(-0.36%)
Jul 27, 2018 62.74 62.84 62.20 62.58 9,329 +0.12(+0.19%)
Jul 26, 2018 63.18 62.29 62.47 26,149 -0.71(-1.13%)
Jul 25, 2018 62.34 63.18 62.31 63.18 76,970 +1.09(+1.75%)
Jul 24, 2018 61.85 62.51 61.85 62.09 24,393 +0.82(+1.34%)
Jul 23, 2018 61.47 61.47 61.16 61.28 24,938 -0.36(-0.59%)
Jul 20, 2018 61.21 61.69 61.21 61.64 15,120 +0.81(+1.33%)
Jul 19, 2018 61.08 61.12 60.64 60.83 16,827 -0.77(-1.26%)
Jul 18, 2018 61.44 61.61 61.18 61.61 12,069 -0.02(-0.03%)
Jul 17, 2018 61.04 61.70 61.04 61.62 31,176 +0.30(+0.49%)
Jul 16, 2018 61.61 61.61 61.29 61.32 37,402 -0.39(-0.63%)
Jul 13, 2018 61.65 61.79 61.46 61.71 57,377 +0.08(+0.13%)
Jul 12, 2018 61.40 61.79 61.40 61.63 20,755 +0.77(+1.27%)
Jul 11, 2018 61.27 61.60 60.64 60.86 135,455 -0.94(-1.53%)
Jul 10, 2018 62.09 62.09 61.51 61.80 47,339 -0.23(-0.37%)
Jul 09, 2018 61.88 62.03 61.69 62.03 21,093 +1.10(+1.81%)
Jul 06, 2018 60.32 61.13 60.32 60.93 13,312 +0.62(+1.03%)
Jul 05, 2018 60.58 60.58 60.01 60.31 8,074 -0.20(-0.34%)
Jul 03, 2018 60.51 60.51 60.51 0 -0.23(-0.38%)
Jul 02, 2018 60.61 60.74 60.29 60.74 83,701 -0.79(-1.29%)
Jun 29, 2018 61.13 61.62 61.13 61.53 18,681 +1.01(+1.68%)
Jun 28, 2018 60.13 60.58 59.74 60.52 95,836 +0.12(+0.19%)
Jun 27, 2018 61.65 61.65 60.32 60.40 26,975 -1.17(-1.89%)
Jun 26, 2018 61.94 62.38 61.52 61.57 28,430 -0.12(-0.20%)
Jun 25, 2018 62.04 62.11 61.25 61.69 33,360 -0.96(-1.53%)
Jun 22, 2018 63.10 63.10 62.66 62.66 26,127 +0.41(+0.66%)
Jun 21, 2018 63.00 63.07 62.24 62.25 48,061 -1.07(-1.69%)
Jun 20, 2018 63.35 63.65 63.25 63.31 49,522 +0.21(+0.34%)
Jun 19, 2018 62.81 63.75 62.54 63.10 150,229 -0.87(-1.36%)
Jun 18, 2018 64.12 64.12 63.59 63.97 18,845 -0.72(-1.11%)
Jun 15, 2018 64.78 65.40 64.69 23,272 -0.71(-1.08%)
Jun 14, 2018 65.44 65.62 65.26 65.40 52,329 -0.35(-0.54%)
Jun 13, 2018 66.37 66.37 65.38 65.75 26,341 -0.55(-0.83%)
Jun 12, 2018 66.63 66.63 65.94 66.30 69,518 -0.03(-0.04%)
Jun 11, 2018 66.30 66.53 66.23 66.33 20,435 +0.10(+0.15%)
Jun 08, 2018 66.09 66.34 65.97 66.23 4,983 -0.40(-0.60%)
Jun 07, 2018 67.22 67.22 66.26 66.63 35,967 -0.62(-0.92%)
Jun 06, 2018 66.66 67.25 66.66 67.25 21,968 +1.14(+1.73%)
Jun 05, 2018 66.17 66.36 65.96 66.11 19,387 -0.10(-0.15%)
Jun 04, 2018 65.90 66.40 65.90 66.20 52,884 +0.55(+0.84%)
Jun 01, 2018 65.33 65.65 65.33 65.65 9,206 +1.00(+1.54%)
May 31, 2018 64.40 64.90 64.40 64.66 12,733 +0.03(+0.04%)
May 30, 2018 64.16 64.63 64.03 64.63 92,983 +0.21(+0.33%)
May 29, 2018 64.80 64.96 64.07 64.41 34,524 -1.04(-1.60%)
May 25, 2018 65.46 65.46 65.46 0 +0.52(+0.80%)
May 24, 2018 65.01 65.01 64.42 64.94 11,455 -0.39(-0.60%)
May 23, 2018 64.12 65.33 64.12 65.33 30,476 +0.08(+0.13%)
May 22, 2018 65.23 65.60 65.15 65.24 143,941 +0.06(+0.09%)
May 21, 2018 65.43 65.43 65.04 65.19 32,133 +0.38(+0.59%)
May 18, 2018 64.87 64.95 64.41 64.80 34,977 -0.33(-0.50%)
May 17, 2018 65.38 65.50 65.07 65.13 515,847 -0.74(-1.13%)
May 16, 2018 65.75 66.04 65.72 65.88 18,225 +1.04(+1.60%)
May 15, 2018 65.21 65.21 64.73 64.84 10,311 -1.37(-2.07%)
May 14, 2018 66.28 66.44 66.07 66.21 10,228 +0.22(+0.34%)
May 11, 2018 65.92 66.19 65.81 65.99 44,632 +0.11(+0.16%)
May 10, 2018 65.25 66.17 65.25 65.88 270,911 +1.02(+1.57%)
May 09, 2018 65.09 65.09 64.73 64.87 182,397 -0.09(-0.14%)
May 08, 2018 64.72 64.97 64.41 64.95 59,717 +0.60(+0.94%)
May 07, 2018 64.47 64.80 64.16 64.35 42,528 -0.45(-0.70%)
May 04, 2018 63.99 64.88 63.65 64.81 17,584 +0.39(+0.61%)
May 03, 2018 64.29 64.45 63.58 64.41 8,806 -0.04(-0.07%)
May 02, 2018 64.75 65.08 64.46 64.46 9,321 -0.62(-0.95%)
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.