iShares MSCI Emerging Markets Asia ETF (EEMA)

95.08
-3.29 (-3.34%)
NASDAQ · Last Trade: Mar 22nd, 8:37 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202697.7197.7194.8495.08122,38195.08
3/19/202696.4898.9396.1998.3757,38698.37
3/18/202699.98100.1598.2098.4140,08598.41
3/17/2026100.70100.85100.12100.4431,183100.44
3/16/202699.23100.0899.2399.76253,02799.76
3/13/202698.7799.1997.0897.2248,51297.22
3/12/202699.3299.3297.1197.1889,94297.18
3/11/2026100.34100.7899.53100.20517,967100.20
3/10/202699.64101.7599.1199.68505,80999.68
3/09/202696.7999.9695.8899.45444,93099.45
3/06/202696.6998.2396.5897.63135,81097.63
3/05/202698.6399.5096.4897.894,464,36797.89
3/04/202699.87101.2599.30100.162,909,784100.16
3/03/202699.20100.4796.7399.69214,84099.69
3/02/2026103.37105.23103.37104.6696,519104.66
2/27/2026105.62106.69105.57106.51178,990106.51
2/26/2026107.72107.72105.69106.71156,852106.71
2/25/2026107.89108.00107.21107.8776,955107.87
2/24/2026105.91106.84105.58106.5170,189106.51
2/23/2026105.53105.73104.66104.87345,980104.87
2/20/2026103.87106.21103.87106.1464,436106.14
2/19/2026103.61103.83103.08103.6774,868103.67
2/18/2026103.89104.66103.50103.8942,013103.89
2/17/2026103.25103.99102.23103.6596,799103.65
2/13/2026103.28104.05102.47103.86289,414103.86
2/12/2026105.21105.21103.23103.70130,786103.70
2/11/2026104.10105.00103.58104.92103,536104.92
2/10/2026103.33103.56102.75103.20114,541103.20
2/09/2026102.07103.06101.98102.86115,014102.86
2/06/2026100.75102.14100.73102.1497,327102.14
2/05/202699.50100.2098.9699.3568,40999.35
2/04/2026101.56101.5699.0199.5972,48199.59
2/03/2026101.58101.5899.90101.0260,694101.02
2/02/202699.56101.1499.56100.8449,914100.84
1/30/2026101.71101.98100.09100.6065,723100.60
1/29/2026103.05103.05100.84102.4792,924102.47
1/28/2026103.22103.22102.38102.95162,658102.95
1/27/2026101.70102.41101.62102.3783,613102.37
1/26/2026100.14100.74100.07100.4894,821100.48
1/23/202699.59100.5499.30100.26143,467100.26
1/22/202699.96100.3099.5999.98245,98599.98
1/21/202698.7799.9498.6899.39102,18799.39
1/20/202698.3598.6997.7397.9268,34297.92
1/16/202699.4199.4198.5399.0241,19699.02
1/15/202699.3699.9699.1499.5640,32399.56
1/14/202698.6998.9298.3198.7732,42498.77
1/13/202699.1099.1298.2198.4857,32498.48
1/12/202698.1599.6098.1599.3639,63399.36
1/09/202697.7798.1397.3698.0433,78098.04
1/08/202697.3197.7497.2597.6257,06797.62
1/07/202698.1498.1697.5397.6749,97297.67
1/06/202698.3598.7098.2098.5058,07998.50
1/05/202697.5597.8897.1397.81107,63397.81
1/02/202696.0996.8395.7596.8175,18596.81
12/31/202594.1994.2693.7894.0229,91994.02
12/30/202594.1694.4094.0394.2149,61494.21
12/29/202593.7493.9893.4993.9545,25293.95
12/26/202593.2294.0293.1593.9451,21193.94
12/24/202593.1493.2692.8293.2120,05093.21
12/23/202592.1692.9892.1692.92148,09792.92