iShares MSCI Emerging Markets Asia ETF (EEMA)

120.59
+3.38 (2.88%)
NASDAQ· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/2026116.15117.00115.84116.3053,953116.30
6/11/2026113.03116.05112.29115.76174,738115.76
6/10/2026112.95114.56111.84111.9528,306111.95
6/09/2026116.07116.44110.54113.4893,926113.48
6/08/2026114.18115.47113.03113.39372,605113.39
6/05/2026115.30115.47111.49111.7183,271111.71
6/04/2026118.41119.39117.87119.12133,533119.12
6/03/2026121.00121.42119.73120.1444,899120.14
6/02/2026121.06122.06120.57121.5693,575121.56
6/01/2026119.08121.00118.80120.4458,673120.44
5/29/20260.01118.94117.68117.8733,406117.87
5/28/2026116.13118.34115.87117.9186,207117.91
5/27/2026118.11118.59116.35117.50154,055117.50
5/26/2026116.58118.02116.58117.7342,186117.73
5/22/2026113.52113.92112.80113.01550,722113.01
5/21/2026112.01113.42111.78112.9184,888112.91
5/20/2026110.72112.18110.50111.9542,731111.95
5/19/2026109.17111.15108.77110.0659,403110.06
5/18/2026113.03113.29110.34111.3876,257111.38
5/15/2026112.42112.60111.56111.8863,732111.88
5/14/2026115.28116.00115.03115.8043,249115.80
5/13/2026114.47116.01114.05115.71116,854115.71
5/12/2026114.32114.32111.53112.87119,557112.87
5/11/2026116.37116.98116.06116.4662,895116.46
5/08/2026115.94116.60115.77116.30346,780116.30
5/07/2026116.01116.01114.29114.5457,819114.54
5/06/2026114.71115.86114.19115.70129,016115.70
5/05/2026111.56112.91111.56112.25123,400112.25
5/04/2026110.75111.51109.86110.22200,035110.22
5/01/2026109.86111.39109.86110.0524,011110.05
4/30/2026108.77110.06108.02109.8629,724109.86
4/29/2026108.13108.42107.23107.60246,213107.60
4/28/2026107.51107.99107.20107.76204,919107.76
4/27/2026109.29109.29108.58108.7890,812108.78
4/24/2026108.03109.01107.82108.74136,953108.74
4/23/2026106.98107.42105.30106.2328,353106.23
4/22/2026107.14108.13107.14108.02785,173108.02
4/21/2026107.73107.79105.54105.7945,590105.79
4/20/2026107.31107.34106.69107.2552,456107.25
4/17/2026107.85109.16107.46107.88127,329107.88
4/16/2026105.82106.55105.19105.83807,880105.83
4/15/2026105.05105.37104.57105.0695,610105.06
4/14/2026103.99105.17103.91105.01637,648105.01
4/13/2026101.18102.78101.06102.6643,637102.66
4/10/2026102.12102.44101.62101.80120,628101.80
4/09/2026101.05101.6199.98101.31348,645101.31
4/08/2026102.27102.59101.08102.0675,816102.06
4/07/202696.2796.6895.0996.6372,11596.63
4/06/202695.8596.7695.6596.0478,37196.04
4/02/202693.9395.8693.3995.1765,41095.17
4/01/202696.3797.1796.0096.42233,25496.42
3/31/202692.7295.7392.6895.73149,35995.73
3/30/202694.0794.1991.9892.44116,11092.44
3/27/202694.1394.5793.1393.44145,38793.44
3/26/202695.6796.0594.0094.0080,43094.00
3/25/202697.1898.0096.9497.29827,85697.29
3/24/202695.9096.5895.4595.92713,90095.92
3/23/202696.9198.5496.4497.62134,69497.62