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 (%)
Sep 30, 2022 55.11 55.70 55.08 55.10 61,786 -0.29(-0.52%)
Sep 29, 2022 55.65 55.65 55.04 55.39 129,273 -1.47(-2.58%)
Sep 28, 2022 55.79 56.91 55.80 56.86 49,215 +0.36(+0.63%)
Sep 27, 2022 56.91 57.32 56.22 56.50 140,179 -0.17(-0.30%)
Sep 26, 2022 56.85 57.28 56.61 56.68 77,191 -0.36(-0.62%)
Sep 23, 2022 57.30 57.47 56.81 57.03 153,812 -1.36(-2.33%)
Sep 22, 2022 58.81 58.87 58.34 58.39 44,462 -0.42(-0.71%)
Sep 21, 2022 59.49 59.73 58.81 58.81 210,934 -1.44(-2.39%)
Sep 20, 2022 60.25 60.25 59.79 60.25 38,085 -0.16(-0.27%)
Sep 19, 2022 60.07 60.41 59.91 60.41 346,699 +0.01(+0.02%)
Sep 16, 2022 60.30 60.41 59.97 60.40 149,711 -0.48(-0.79%)
Sep 15, 2022 60.97 61.43 60.74 60.88 658,401 -0.62(-1.01%)
Sep 14, 2022 61.44 61.69 61.26 61.50 18,907 +0.14(+0.23%)
Sep 13, 2022 62.07 62.07 61.13 61.36 72,936 -1.75(-2.77%)
Sep 12, 2022 62.67 63.17 62.63 63.11 45,994 +0.84(+1.36%)
Sep 09, 2022 62.18 62.48 62.18 62.26 178,265 +0.96(+1.57%)
Sep 08, 2022 60.94 61.44 60.92 61.30 18,821 -0.40(-0.65%)
Sep 07, 2022 60.79 61.77 60.79 61.71 35,636 +0.54(+0.88%)
Sep 06, 2022 61.59 61.74 61.12 61.17 86,764 -0.69(-1.12%)
Sep 02, 2022 62.38 62.61 61.81 61.86 90,996 -0.82(-1.30%)
Sep 01, 2022 62.62 62.75 62.14 62.68 115,088 -0.65(-1.03%)
Aug 31, 2022 63.59 63.79 63.24 63.33 61,262 +0.82(+1.31%)
Aug 30, 2022 63.36 63.55 62.33 62.51 82,786 -0.71(-1.12%)
Aug 29, 2022 63.42 63.62 63.13 63.22 45,973 -0.47(-0.74%)
Aug 26, 2022 65.11 65.16 63.62 63.69 34,001 -0.94(-1.46%)
Aug 25, 2022 63.88 64.73 63.88 64.63 73,650 +1.43(+2.26%)
Aug 24, 2022 62.55 63.48 62.55 63.20 28,599 +0.05(+0.08%)
Aug 23, 2022 62.94 63.38 62.93 63.16 77,453 +0.29(+0.46%)
Aug 22, 2022 63.16 63.24 62.84 62.87 228,189 -0.53(-0.83%)
Aug 19, 2022 64.06 64.06 63.26 63.40 1,194,841 -0.94(-1.46%)
Aug 18, 2022 64.74 64.74 64.34 64.34 20,896 -0.33(-0.50%)
Aug 17, 2022 65.08 65.10 64.66 64.66 22,712 -0.51(-0.78%)
Aug 16, 2022 65.10 65.40 64.87 65.17 31,300 -0.12(-0.18%)
Aug 15, 2022 65.22 65.46 65.05 65.29 74,614 -0.23(-0.35%)
Aug 12, 2022 65.11 65.60 65.02 65.52 17,089 +0.47(+0.72%)
Aug 11, 2022 65.19 65.89 64.98 65.05 15,642 +0.41(+0.64%)
Aug 10, 2022 64.12 64.70 64.08 64.63 20,013 +0.65(+1.02%)
Aug 09, 2022 64.33 64.33 63.91 63.98 15,434 -0.38(-0.60%)
Aug 08, 2022 64.39 64.68 64.18 64.37 97,459 -0.06(-0.09%)
Aug 05, 2022 64.33 64.63 64.24 64.42 184,653 -0.07(-0.10%)
Aug 04, 2022 64.35 64.76 64.35 64.49 43,656 +0.32(+0.49%)
Aug 03, 2022 63.63 64.24 63.56 64.17 46,738 +0.47(+0.74%)
Aug 02, 2022 63.39 64.26 63.16 63.70 51,516 -0.16(-0.26%)
Aug 01, 2022 63.80 64.08 63.44 63.87 35,812 -0.53(-0.82%)
Jul 29, 2022 64.01 64.47 63.77 64.39 25,216 -0.66(-1.02%)
Jul 28, 2022 65.05 65.08 64.20 65.06 26,276 +0.13(+0.21%)
Jul 27, 2022 64.24 65.06 64.11 64.92 139,357 +1.14(+1.79%)
Jul 26, 2022 64.16 64.38 63.69 63.78 29,475 -0.57(-0.88%)
Jul 25, 2022 64.34 64.43 64.11 64.35 29,912 +0.29(+0.45%)
Jul 22, 2022 64.79 64.87 63.95 64.06 61,599 -0.99(-1.52%)
Jul 21, 2022 64.39 65.10 64.39 65.05 42,708 +0.70(+1.09%)
Jul 20, 2022 64.23 64.39 63.97 64.35 19,022 -0.26(-0.40%)
Jul 19, 2022 64.39 64.69 64.12 64.61 114,550 +0.96(+1.51%)
Jul 18, 2022 64.12 64.48 63.55 63.65 37,673 +0.45(+0.71%)
Jul 15, 2022 63.06 63.34 62.58 63.19 43,727 +0.18(+0.29%)
Jul 14, 2022 62.98 63.15 62.54 63.01 78,099 -0.61(-0.97%)
Jul 13, 2022 62.94 63.78 62.94 63.63 68,514 +0.15(+0.24%)
Jul 12, 2022 63.47 63.84 63.27 63.47 67,550 -0.14(-0.23%)
Jul 11, 2022 64.02 64.02 63.48 63.62 119,301 -1.95(-2.97%)
Jul 08, 2022 65.11 65.84 65.11 65.57 71,323 -0.04(-0.06%)
Jul 07, 2022 64.90 65.83 64.90 65.60 206,607 +1.47(+2.29%)
Jul 06, 2022 64.10 64.33 63.59 64.14 59,847 -0.55(-0.85%)
Jul 05, 2022 63.55 64.72 63.37 64.68 82,062 -0.20(-0.31%)
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.