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, 2020 68.10 68.10 66.91 67.35 35,880 -0.33(-0.49%)
Jul 30, 2020 67.87 67.89 67.32 67.69 14,568 -0.56(-0.83%)
Jul 29, 2020 67.87 68.61 67.87 68.25 35,119 +1.00(+1.49%)
Jul 28, 2020 67.62 67.81 67.25 67.25 98,765 -0.39(-0.57%)
Jul 27, 2020 67.03 67.85 67.03 67.64 29,019 +1.02(+1.53%)
Jul 24, 2020 66.70 67.13 66.50 66.62 199,180 -0.57(-0.85%)
Jul 23, 2020 67.80 68.13 66.98 67.19 70,530 -0.42(-0.62%)
Jul 22, 2020 68.06 68.06 67.36 67.61 33,301 -0.80(-1.16%)
Jul 21, 2020 68.70 68.82 68.40 68.41 87,349 +1.01(+1.50%)
Jul 20, 2020 67.47 67.73 67.08 67.40 145,058 +0.69(+1.04%)
Jul 17, 2020 66.91 66.91 66.55 66.70 23,776 +0.49(+0.73%)
Jul 16, 2020 66.11 66.39 65.52 66.22 89,609 -1.15(-1.70%)
Jul 15, 2020 67.47 67.82 67.26 67.37 28,666 -0.23(-0.34%)
Jul 14, 2020 66.58 67.64 66.34 67.59 61,886 +0.31(+0.47%)
Jul 13, 2020 68.20 68.59 67.12 67.28 29,019 -0.23(-0.34%)
Jul 10, 2020 67.78 67.78 67.12 67.51 18,696 -0.67(-0.98%)
Jul 09, 2020 68.28 68.47 67.37 68.18 119,607 +0.36(+0.53%)
Jul 08, 2020 66.90 68.01 66.90 67.81 46,619 +1.75(+2.65%)
Jul 07, 2020 66.57 66.86 66.07 66.07 91,030 -1.06(-1.59%)
Jul 06, 2020 66.90 67.39 66.85 67.13 63,614 +3.00(+4.67%)
Jul 02, 2020 63.74 64.45 63.74 64.13 30,044 +1.62(+2.59%)
Jul 01, 2020 62.24 62.73 62.22 62.51 133,077 +0.73(+1.19%)
Jun 30, 2020 61.89 62.02 61.57 61.78 67,394 -0.02(-0.03%)
Jun 29, 2020 61.52 61.97 61.32 61.80 12,402 +0.22(+0.36%)
Jun 26, 2020 62.10 62.10 61.58 61.58 55,549 -0.63(-1.01%)
Jun 25, 2020 62.02 62.24 61.74 62.21 19,564 +0.09(+0.15%)
Jun 24, 2020 62.49 62.78 61.78 62.11 139,547 -0.72(-1.14%)
Jun 23, 2020 62.95 63.20 62.73 62.83 38,279 +0.63(+1.01%)
Jun 22, 2020 61.68 62.41 61.68 62.20 11,929 +0.84(+1.37%)
Jun 19, 2020 62.42 62.42 61.36 61.36 18,696 -0.21(-0.34%)
Jun 18, 2020 61.07 61.81 61.07 61.56 41,424 +0.20(+0.32%)
Jun 17, 2020 61.04 61.58 61.04 61.37 17,686 +0.59(+0.97%)
Jun 16, 2020 61.50 61.76 60.51 60.77 40,977 +0.56(+0.92%)
Jun 15, 2020 59.57 60.43 59.44 60.22 32,750 -0.54(-0.89%)
Jun 12, 2020 61.20 61.20 60.03 60.76 30,481 +1.04(+1.74%)
Jun 11, 2020 61.00 61.16 59.63 59.72 29,081 -2.94(-4.69%)
Jun 10, 2020 62.02 62.77 62.00 62.66 30,785 +0.70(+1.13%)
Jun 09, 2020 61.45 62.00 61.15 61.96 18,749 -0.36(-0.57%)
Jun 08, 2020 62.16 62.37 61.68 62.32 38,728 +0.15(+0.24%)
Jun 05, 2020 61.94 62.53 61.94 62.17 50,441 +1.41(+2.32%)
Jun 04, 2020 60.92 61.23 60.55 60.76 26,624 -0.74(-1.20%)
Jun 03, 2020 61.06 61.57 61.06 61.50 29,760 +1.34(+2.22%)
Jun 02, 2020 59.46 60.28 59.46 60.16 44,929 +1.22(+2.07%)
Jun 01, 2020 58.17 58.97 58.17 58.94 9,680 +1.18(+2.04%)
May 29, 2020 56.89 57.76 56.83 57.76 32,868 +1.21(+2.14%)
May 28, 2020 56.93 57.23 56.46 56.55 22,305 -0.14(-0.24%)
May 27, 2020 57.03 57.03 56.35 56.69 98,971 -0.12(-0.22%)
May 26, 2020 57.10 57.51 56.72 56.81 76,822 +0.99(+1.78%)
May 22, 2020 56.22 56.22 55.69 55.82 41,112 -1.36(-2.37%)
May 21, 2020 57.63 57.63 56.89 57.17 46,569 -0.92(-1.59%)
May 20, 2020 58.33 58.37 57.69 58.10 24,134 +0.85(+1.48%)
May 19, 2020 57.74 57.95 57.25 57.25 12,409 -0.58(-1.00%)
May 18, 2020 57.04 57.88 57.04 57.82 14,694 +1.91(+3.41%)
May 15, 2020 55.86 56.01 55.64 55.92 17,681 -0.74(-1.31%)
May 14, 2020 55.41 56.68 55.41 56.66 22,596 +0.01(+0.02%)
May 13, 2020 57.32 57.65 56.42 56.65 31,013 -0.05(-0.08%)
May 12, 2020 57.06 57.63 56.69 56.69 21,678 -0.25(-0.43%)
May 11, 2020 56.94 57.12 56.79 56.94 12,230 -0.11(-0.20%)
May 08, 2020 56.63 57.25 56.63 57.05 9,003 +1.03(+1.84%)
May 07, 2020 55.77 56.18 55.75 56.02 45,354 +0.60(+1.08%)
May 06, 2020 55.81 56.28 55.42 55.42 42,846 -0.17(-0.30%)
May 05, 2020 55.75 55.92 55.52 55.59 28,657 +0.16(+0.28%)
May 04, 2020 55.19 55.43 54.76 55.43 11,299 +0.88(+1.61%)
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.