iShares MSCI Emerging Markets Asia ETF (EEMA)

114.13
-0.30 (-0.26%)
NASDAQ· Last Trade: Aug 5th, 9:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Emerging Markets Asia ETF (EEMA)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/2026114.83115.01114.13114.1316,331114.13
8/04/2026113.25114.69113.25114.4336,189114.43
8/03/2026111.01112.02111.01112.0224,553112.02
7/31/2026112.38112.38110.15111.0319,077111.03
7/30/2026108.68110.31108.68110.12191,238110.12
7/29/2026107.76109.30106.08106.60293,433106.60
7/28/2026108.17109.31107.33108.84115,501108.84
7/27/2026111.34111.62109.33110.61382,538110.61
7/24/2026111.32111.69110.15110.22225,177110.22
7/23/2026111.98112.72110.97111.87130,357111.87
7/22/2026112.30113.28112.22113.02341,982113.02
7/21/2026112.65113.45112.39112.8430,660112.84
7/20/2026111.03111.21110.03110.2329,320110.23
7/17/2026108.68111.09107.88109.71158,688109.71
7/16/2026112.28112.28111.14111.4724,272111.47
7/15/2026113.82114.33112.19113.2228,471113.22
7/14/2026113.06113.53112.64113.0933,532113.09
7/13/2026113.21113.21111.50111.5439,857111.54
7/10/2026114.93115.36114.43115.06171,555115.06
7/09/2026114.64115.48114.41114.8925,097114.89
7/08/2026112.65114.38112.01113.87209,200113.87
7/07/2026113.90114.22112.65113.1724,746113.17
7/06/2026116.07116.73115.51116.2946,622116.29
7/02/2026114.87115.96112.24113.3865,745113.38
7/01/2026115.48116.21114.60114.6085,546114.60
6/30/2026116.36117.43116.14116.9668,680116.96
6/29/2026114.79115.58113.41115.4937,831115.49
6/26/2026113.47115.13113.35114.2737,545114.27
6/25/2026117.75117.76115.06115.91139,663115.91
6/24/2026115.41115.94114.02115.242,704,643115.24
6/23/2026115.64116.86114.82115.361,454,938115.36
6/22/2026121.73122.73121.28121.5158,502121.51
6/18/2026120.03120.91119.98120.5979,550120.59
6/17/2026119.23119.68117.08117.21164,700117.21
6/16/2026118.78119.64117.72117.7758,564117.77
6/15/2026119.78120.12119.32119.7828,089119.78
6/12/2026116.15117.00115.84116.3053,953115.96
6/11/2026113.03116.05112.29115.76174,738115.42
6/10/2026112.95114.56111.84111.9528,306111.62
6/09/2026116.07116.44110.54113.4893,926113.15
6/08/2026114.18115.47113.03113.39372,605113.06
6/05/2026115.30115.47111.49111.7183,271111.38
6/04/2026118.41119.39117.87119.12133,533118.77
6/03/2026121.00121.42119.73120.1444,899119.79
6/02/2026121.06122.06120.57121.5693,575121.21
6/01/2026119.08121.00118.80120.4458,673120.09
5/29/20260.01118.94117.68117.8733,406117.53
5/28/2026116.13118.34115.87117.9186,207117.57
5/27/2026118.11118.59116.35117.50154,055117.16
5/26/2026116.58118.02116.58117.7342,186117.39
5/22/2026113.52113.92112.80113.01550,722112.68
5/21/2026112.01113.42111.78112.9184,888112.58
5/20/2026110.72112.18110.50111.9542,731111.62
5/19/2026109.17111.15108.77110.0659,403109.74
5/18/2026113.03113.29110.34111.3876,257111.05
5/15/2026112.42112.60111.56111.8863,732111.55
5/14/2026115.28116.00115.03115.8043,249115.46
5/13/2026114.47116.01114.05115.71116,854115.37
5/12/2026114.32114.32111.53112.87119,557112.54
5/11/2026116.37116.98116.06116.4662,895116.12
5/08/2026115.94116.60115.77116.30346,780115.96
5/07/2026116.01116.01114.29114.5457,819114.21
5/06/2026114.71115.86114.19115.70129,016115.36