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, 2019 59.15 59.15 57.99 58.47 67,556 -0.70(-1.18%)
Jul 30, 2019 59.36 59.36 59.03 59.17 19,089 -0.47(-0.79%)
Jul 29, 2019 59.55 59.65 59.48 59.65 45,200 -0.32(-0.53%)
Jul 26, 2019 59.86 60.01 59.83 59.96 11,447 +0.11(+0.18%)
Jul 25, 2019 60.05 60.05 59.75 59.85 20,270 -0.38(-0.63%)
Jul 24, 2019 60.25 60.25 60.04 60.24 31,388 +0.10(+0.17%)
Jul 23, 2019 59.97 60.14 59.93 60.14 27,445 +0.25(+0.41%)
Jul 22, 2019 59.95 60.08 59.88 59.89 10,619 +0.02(+0.03%)
Jul 19, 2019 60.33 60.33 59.87 59.87 6,604 -0.22(-0.36%)
Jul 18, 2019 59.77 60.09 59.66 60.09 21,950 +0.28(+0.47%)
Jul 17, 2019 60.06 60.06 59.75 59.81 47,115 -0.19(-0.32%)
Jul 16, 2019 60.19 60.22 59.95 60.00 13,274 -0.05(-0.09%)
Jul 15, 2019 59.88 60.05 59.88 60.05 18,652 +0.36(+0.61%)
Jul 12, 2019 59.52 59.71 59.51 59.69 12,877 +0.15(+0.24%)
Jul 11, 2019 59.77 59.94 59.47 59.55 12,686 -0.14(-0.23%)
Jul 10, 2019 59.58 59.96 59.54 59.68 18,225 +0.54(+0.91%)
Jul 09, 2019 59.08 59.32 59.05 59.15 22,247 -0.25(-0.41%)
Jul 08, 2019 59.39 59.46 59.31 59.39 17,563 -0.65(-1.09%)
Jul 05, 2019 60.00 60.44 59.84 60.04 10,016 -0.49(-0.81%)
Jul 03, 2019 60.49 60.59 60.35 60.54 22,233 -0.41(-0.67%)
Jul 02, 2019 60.84 61.03 60.79 60.94 56,955 -0.05(-0.09%)
Jul 01, 2019 61.12 61.41 60.78 61.00 23,282 +0.89(+1.48%)
Jun 28, 2019 60.21 60.28 60.07 60.11 18,271 -0.15(-0.26%)
Jun 27, 2019 60.40 60.40 59.97 60.26 22,765 +0.42(+0.70%)
Jun 26, 2019 59.73 59.98 59.70 59.84 82,402 +0.69(+1.17%)
Jun 25, 2019 59.66 59.77 59.15 59.15 84,316 -0.62(-1.03%)
Jun 24, 2019 59.77 60.03 59.77 59.77 25,891 +0.10(+0.17%)
Jun 21, 2019 59.89 60.04 59.67 59.67 124,926 -0.41(-0.68%)
Jun 20, 2019 60.26 60.79 59.88 60.08 28,088 +0.87(+1.47%)
Jun 19, 2019 59.15 59.29 58.73 59.21 47,868 +0.58(+0.99%)
Jun 18, 2019 57.92 58.83 57.92 58.63 36,262 +1.43(+2.49%)
Jun 17, 2019 57.37 57.40 57.17 57.20 128,372 -0.17(-0.29%)
Jun 14, 2019 57.29 57.37 57.09 57.37 23,337 -0.32(-0.55%)
Jun 13, 2019 58.17 58.29 57.48 57.68 59,892 +0.00(+0.00%)
Jun 12, 2019 58.12 58.24 57.68 57.68 22,062 -0.80(-1.36%)
Jun 11, 2019 58.71 58.72 58.36 58.48 27,414 +0.61(+1.05%)
Jun 10, 2019 57.92 58.13 57.74 57.87 15,347 +0.41(+0.71%)
Jun 07, 2019 57.47 57.67 57.17 57.47 70,675 +0.53(+0.94%)
Jun 06, 2019 57.04 57.04 56.63 56.93 62,973 +0.13(+0.22%)
Jun 05, 2019 57.16 57.51 56.71 56.81 49,898 -0.39(-0.68%)
Jun 04, 2019 57.22 57.27 56.91 57.20 642,821 -0.16(-0.28%)
Jun 03, 2019 57.23 57.48 57.12 57.36 26,555 +0.79(+1.39%)
May 31, 2019 56.62 56.79 56.25 56.57 171,877 -0.03(-0.05%)
May 30, 2019 56.33 56.86 56.33 56.60 19,607 +0.18(+0.33%)
May 29, 2019 56.38 56.41 56.01 56.41 24,146 -0.09(-0.17%)
May 28, 2019 56.90 56.90 56.43 56.51 50,761 +0.42(+0.74%)
May 24, 2019 56.36 56.53 56.09 56.09 33,181 -0.09(-0.16%)
May 23, 2019 56.09 56.28 55.95 56.18 24,202 -0.82(-1.44%)
May 22, 2019 57.17 57.20 56.79 57.01 42,596 -0.12(-0.21%)
May 21, 2019 56.87 57.21 56.87 57.12 11,184 +0.33(+0.59%)
May 20, 2019 56.64 57.20 56.42 56.79 24,177 -0.21(-0.36%)
May 17, 2019 57.39 57.39 56.99 57.00 31,964 -1.13(-1.94%)
May 16, 2019 58.45 58.61 58.13 58.13 27,600 -0.24(-0.42%)
May 15, 2019 58.09 58.47 57.88 58.37 38,862 +0.15(+0.26%)
May 14, 2019 58.02 58.28 57.99 58.22 13,159 +0.88(+1.53%)
May 13, 2019 57.67 57.67 57.03 57.34 43,583 -1.90(-3.21%)
May 10, 2019 59.36 59.46 58.47 59.24 92,022 +0.06(+0.11%)
May 09, 2019 58.87 59.21 58.32 59.18 30,151 -0.87(-1.45%)
May 08, 2019 60.49 60.59 60.04 60.04 37,678 -0.23(-0.37%)
May 07, 2019 60.97 60.97 59.89 60.27 41,498 -1.18(-1.93%)
May 06, 2019 61.14 61.75 60.65 61.45 76,052 -1.35(-2.15%)
May 03, 2019 62.72 62.87 62.38 62.80 17,254 +0.64(+1.03%)
May 02, 2019 62.09 62.45 61.89 62.16 24,793 +0.30(+0.48%)
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.