Skip to main content

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.15 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.94 64.06 63.49 63.90 19,478 -0.40(-0.62%)
Aug 30, 2023 64.10 64.61 64.07 64.31 30,040 -0.35(-0.54%)
Aug 29, 2023 63.91 64.86 63.91 64.66 55,387 +1.01(+1.58%)
Aug 28, 2023 63.56 64.02 63.56 63.65 24,648 +0.59(+0.93%)
Aug 25, 2023 63.11 63.38 62.58 63.06 19,014 -0.24(-0.39%)
Aug 24, 2023 63.63 63.74 63.12 63.31 31,040 +0.00(+0.00%)
Aug 23, 2023 62.73 63.49 62.73 63.31 47,183 +0.98(+1.57%)
Aug 22, 2023 62.92 62.92 62.21 62.33 35,299 -0.40(-0.63%)
Aug 21, 2023 62.41 62.82 62.23 62.72 57,190 +0.23(+0.37%)
Aug 18, 2023 62.20 62.69 62.03 62.49 51,047 -0.35(-0.55%)
Aug 17, 2023 63.60 63.60 62.65 62.84 88,619 +0.16(+0.26%)
Aug 16, 2023 63.02 63.30 62.68 62.68 119,700 -0.80(-1.26%)
Aug 15, 2023 63.75 63.75 63.33 63.48 22,595 -0.55(-0.86%)
Aug 14, 2023 63.75 64.28 63.64 64.03 56,236 -0.37(-0.58%)
Aug 11, 2023 64.61 64.73 64.00 64.40 126,262 -1.30(-1.98%)
Aug 10, 2023 65.91 66.41 65.39 65.71 45,256 +0.27(+0.42%)
Aug 09, 2023 65.73 65.88 65.17 65.43 20,072 +0.12(+0.18%)
Aug 08, 2023 65.14 65.32 64.59 65.31 12,507 -0.68(-1.02%)
Aug 07, 2023 66.41 66.41 65.81 65.99 50,578 -0.23(-0.34%)
Aug 04, 2023 66.55 67.03 66.20 66.21 10,490 -0.43(-0.65%)
Aug 03, 2023 66.15 66.84 66.03 66.64 31,460 +0.76(+1.16%)
Aug 02, 2023 66.50 66.50 65.87 65.88 18,198 -1.76(-2.60%)
Aug 01, 2023 68.07 68.08 67.47 67.64 22,352 -1.10(-1.59%)
Jul 31, 2023 68.07 68.74 68.07 68.74 14,157 +0.47(+0.69%)
Jul 28, 2023 67.84 68.70 67.84 68.27 31,833 +1.73(+2.60%)
Jul 27, 2023 67.55 67.70 66.54 66.54 50,311 -1.07(-1.58%)
Jul 26, 2023 66.84 67.68 66.84 67.60 50,105 +0.55(+0.82%)
Jul 25, 2023 67.53 67.53 66.96 67.06 122,236 +0.44(+0.66%)
Jul 24, 2023 65.69 66.67 65.69 66.62 12,613 +1.10(+1.67%)
Jul 21, 2023 65.82 66.44 65.52 65.52 11,752 -0.16(-0.24%)
Jul 20, 2023 65.90 66.02 65.61 65.68 48,361 -0.75(-1.13%)
Jul 19, 2023 66.73 66.96 66.25 66.43 61,796 -0.01(-0.01%)
Jul 18, 2023 66.42 66.80 66.20 66.44 59,467 -0.58(-0.86%)
Jul 17, 2023 66.75 67.08 66.43 67.02 71,781 -0.06(-0.09%)
Jul 14, 2023 67.06 67.35 66.86 67.08 18,193 -0.37(-0.55%)
Jul 13, 2023 66.69 67.54 66.69 67.45 37,377 +1.04(+1.56%)
Jul 12, 2023 65.81 66.44 65.81 66.41 8,675 +1.29(+1.98%)
Jul 11, 2023 64.99 65.30 64.68 65.12 83,924 +0.87(+1.35%)
Jul 10, 2023 63.78 64.35 63.78 64.25 10,656 +0.04(+0.07%)
Jul 07, 2023 64.06 64.64 63.84 64.21 14,772 +0.55(+0.86%)
Jul 06, 2023 64.00 64.00 63.32 63.66 290,641 -1.09(-1.68%)
Jul 05, 2023 65.03 65.12 64.62 64.75 180,620 -0.51(-0.78%)
Jul 03, 2023 65.32 65.52 65.15 65.25 47,756 +0.94(+1.46%)
Jun 30, 2023 64.57 64.85 64.32 64.32 7,109 +0.43(+0.67%)
Jun 29, 2023 64.06 64.08 63.55 63.89 18,475 -0.61(-0.95%)
Jun 28, 2023 64.10 64.50 63.84 64.50 37,403 -0.30(-0.47%)
Jun 27, 2023 64.38 65.03 64.38 64.80 60,594 +0.80(+1.26%)
Jun 26, 2023 63.91 64.31 63.89 64.00 59,379 +0.35(+0.55%)
Jun 23, 2023 63.61 64.80 63.41 63.65 74,351 -1.29(-1.99%)
Jun 22, 2023 64.87 65.13 64.39 64.94 95,386 +0.22(+0.33%)
Jun 21, 2023 64.73 65.08 64.51 64.73 112,451 -0.48(-0.74%)
Jun 20, 2023 66.59 66.59 65.04 65.21 58,071 -1.35(-2.03%)
Jun 16, 2023 67.10 67.24 66.56 66.56 66,465 -0.23(-0.34%)
Jun 15, 2023 66.51 67.01 66.28 66.78 77,504 +0.49(+0.74%)
Jun 14, 2023 65.87 66.43 65.64 66.29 324,151 +0.42(+0.64%)
Jun 13, 2023 66.10 66.27 65.73 65.87 112,598 +0.59(+0.90%)
Jun 12, 2023 64.86 65.29 64.86 65.28 271,921 +0.42(+0.65%)
Jun 09, 2023 64.74 65.32 64.74 64.86 82,343 +0.27(+0.42%)
Jun 08, 2023 64.61 65.03 64.59 64.59 900,084 +0.23(+0.37%)
Jun 07, 2023 64.87 65.33 64.35 64.35 267,519 -0.51(-0.79%)
Jun 06, 2023 64.03 65.01 64.03 64.87 115,566 +0.75(+1.17%)
Jun 05, 2023 64.11 64.48 64.07 64.11 103,014 -0.35(-0.54%)
Jun 02, 2023 64.71 64.71 64.36 64.46 116,301 +1.33(+2.10%)
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.