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 68.09 68.09 66.90 67.34 35,885 -0.33(-0.49%)
Jul 30, 2020 67.86 67.88 67.31 67.68 14,570 -0.56(-0.83%)
Jul 29, 2020 67.86 68.60 67.86 68.24 35,124 +1.00(+1.49%)
Jul 28, 2020 67.61 67.80 67.24 67.24 98,778 -0.39(-0.57%)
Jul 27, 2020 67.02 67.84 67.02 67.63 29,023 +1.02(+1.53%)
Jul 24, 2020 66.69 67.12 66.49 66.61 199,207 -0.57(-0.85%)
Jul 23, 2020 67.79 68.12 66.97 67.19 70,539 -0.42(-0.62%)
Jul 22, 2020 68.06 68.06 67.35 67.60 33,306 -0.80(-1.16%)
Jul 21, 2020 68.69 68.81 68.39 68.40 87,361 +1.01(+1.50%)
Jul 20, 2020 67.46 67.72 67.07 67.39 145,078 +0.69(+1.04%)
Jul 17, 2020 66.90 66.90 66.54 66.70 23,779 +0.49(+0.73%)
Jul 16, 2020 66.10 66.39 65.51 66.21 89,621 -1.15(-1.70%)
Jul 15, 2020 67.46 67.81 67.25 67.36 28,670 -0.23(-0.34%)
Jul 14, 2020 66.58 67.63 66.33 67.58 61,894 +0.31(+0.47%)
Jul 13, 2020 68.19 68.58 67.11 67.27 29,023 -0.23(-0.34%)
Jul 10, 2020 67.77 67.77 67.11 67.50 18,699 -0.67(-0.98%)
Jul 09, 2020 68.27 68.46 67.36 68.17 119,623 +0.36(+0.53%)
Jul 08, 2020 66.89 68.00 66.89 67.81 46,626 +1.75(+2.65%)
Jul 07, 2020 66.56 66.85 66.06 66.06 91,043 -1.06(-1.59%)
Jul 06, 2020 66.89 67.38 66.84 67.12 63,623 +3.00(+4.67%)
Jul 02, 2020 63.73 64.44 63.73 64.12 30,048 +1.62(+2.59%)
Jul 01, 2020 62.23 62.73 62.21 62.51 133,096 +0.73(+1.19%)
Jun 30, 2020 61.88 62.01 61.57 61.77 67,404 -0.02(-0.03%)
Jun 29, 2020 61.51 61.96 61.31 61.79 12,404 +0.22(+0.36%)
Jun 26, 2020 62.09 62.09 61.57 61.57 55,557 -0.63(-1.01%)
Jun 25, 2020 62.01 62.23 61.73 62.20 19,567 +0.09(+0.15%)
Jun 24, 2020 62.48 62.77 61.77 62.10 139,566 -0.72(-1.14%)
Jun 23, 2020 62.94 63.19 62.73 62.82 38,284 +0.63(+1.01%)
Jun 22, 2020 61.67 62.40 61.67 62.19 11,930 +0.84(+1.37%)
Jun 19, 2020 62.41 62.41 61.35 61.35 18,699 -0.21(-0.34%)
Jun 18, 2020 61.06 61.80 61.06 61.56 41,430 +0.20(+0.32%)
Jun 17, 2020 61.03 61.57 61.03 61.36 17,688 +0.59(+0.97%)
Jun 16, 2020 61.50 61.75 60.51 60.76 40,982 +0.55(+0.92%)
Jun 15, 2020 59.56 60.42 59.43 60.21 32,755 -0.54(-0.89%)
Jun 12, 2020 61.19 61.19 60.02 60.75 30,485 +1.04(+1.74%)
Jun 11, 2020 60.99 61.15 59.62 59.72 29,085 -2.94(-4.69%)
Jun 10, 2020 62.01 62.76 61.99 62.66 30,789 +0.70(+1.13%)
Jun 09, 2020 61.44 61.99 61.14 61.95 18,752 -0.36(-0.57%)
Jun 08, 2020 62.15 62.37 61.67 62.31 38,734 +0.15(+0.24%)
Jun 05, 2020 61.93 62.52 61.93 62.16 50,448 +1.41(+2.32%)
Jun 04, 2020 60.91 61.22 60.54 60.75 26,627 -0.74(-1.20%)
Jun 03, 2020 61.06 61.56 61.06 61.49 29,764 +1.34(+2.22%)
Jun 02, 2020 59.45 60.27 59.45 60.15 44,935 +1.22(+2.07%)
Jun 01, 2020 58.16 58.96 58.16 58.93 9,681 +1.18(+2.04%)
May 29, 2020 56.88 57.76 56.83 57.75 32,872 +1.21(+2.14%)
May 28, 2020 56.92 57.22 56.46 56.54 22,308 -0.14(-0.24%)
May 27, 2020 57.02 57.02 56.34 56.68 98,985 -0.12(-0.22%)
May 26, 2020 57.09 57.50 56.71 56.80 76,832 +0.99(+1.78%)
May 22, 2020 56.21 56.21 55.68 55.81 41,117 -1.36(-2.37%)
May 21, 2020 57.62 57.62 56.88 57.17 46,575 -0.92(-1.59%)
May 20, 2020 58.32 58.36 57.68 58.09 24,138 +0.85(+1.48%)
May 19, 2020 57.73 57.94 57.24 57.24 12,411 -0.58(-1.00%)
May 18, 2020 57.03 57.88 57.03 57.82 14,696 +1.90(+3.41%)
May 15, 2020 55.85 56.00 55.63 55.91 17,683 -0.74(-1.31%)
May 14, 2020 55.41 56.67 55.41 56.65 22,599 +0.01(+0.02%)
May 13, 2020 57.31 57.65 56.41 56.64 31,017 -0.05(-0.08%)
May 12, 2020 57.06 57.62 56.69 56.69 21,681 -0.25(-0.43%)
May 11, 2020 56.94 57.12 56.79 56.93 12,232 -0.11(-0.20%)
May 08, 2020 56.63 57.24 56.63 57.05 9,004 +1.03(+1.84%)
May 07, 2020 55.77 56.17 55.75 56.02 45,360 +0.60(+1.08%)
May 06, 2020 55.80 56.27 55.42 55.42 42,852 -0.17(-0.30%)
May 05, 2020 55.74 55.91 55.52 55.58 28,660 +0.16(+0.28%)
May 04, 2020 55.18 55.42 54.75 55.42 11,301 +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.