iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
73.97
-0.38 (-0.51%)
Nov 20, 2024, 4:00 PM EST - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 73.95 | 74.10 | 73.50 | 73.97 | 73.97 | -0.51% | 26,605 |
| Nov 19, 2024 | 73.78 | 74.35 | 73.78 | 74.35 | 74.35 | 0.27% | 53,046 |
| Nov 18, 2024 | 73.54 | 74.15 | 73.54 | 74.15 | 74.15 | 1.38% | 69,669 |
| Nov 15, 2024 | 73.44 | 73.44 | 73.00 | 73.14 | 73.14 | -0.16% | 21,914 |
| Nov 14, 2024 | 73.59 | 73.68 | 73.18 | 73.26 | 73.26 | -0.73% | 21,828 |
| Nov 13, 2024 | 74.17 | 74.27 | 73.46 | 73.79 | 73.79 | -0.42% | 18,402 |
| Nov 12, 2024 | 74.43 | 74.73 | 73.83 | 74.10 | 74.10 | -2.02% | 27,800 |
| Nov 11, 2024 | 76.06 | 76.08 | 75.59 | 75.63 | 75.63 | -0.87% | 14,275 |
| Nov 8, 2024 | 76.82 | 77.06 | 76.11 | 76.29 | 76.29 | -2.93% | 202,117 |
| Nov 7, 2024 | 77.91 | 78.59 | 77.87 | 78.59 | 78.59 | 2.84% | 10,621 |
| Nov 6, 2024 | 76.11 | 76.84 | 75.97 | 76.42 | 76.42 | -1.52% | 78,807 |
| Nov 5, 2024 | 77.59 | 78.07 | 77.25 | 77.60 | 77.60 | 1.40% | 43,330 |
| Nov 4, 2024 | 76.88 | 77.11 | 76.53 | 76.53 | 76.53 | 0.50% | 12,495 |
| Nov 1, 2024 | 76.75 | 76.91 | 76.15 | 76.15 | 76.15 | 0.55% | 12,292 |
| Oct 31, 2024 | 76.00 | 76.00 | 75.27 | 75.73 | 75.73 | -0.50% | 9,999 |
| Oct 30, 2024 | 76.34 | 76.80 | 76.11 | 76.11 | 76.11 | -1.19% | 14,773 |
| Oct 29, 2024 | 77.28 | 77.54 | 77.02 | 77.03 | 77.03 | -0.73% | 103,273 |
| Oct 28, 2024 | 77.07 | 77.67 | 77.07 | 77.60 | 77.60 | 0.18% | 13,185 |
| Oct 25, 2024 | 77.62 | 77.84 | 77.30 | 77.46 | 77.46 | 0.08% | 18,782 |
| Oct 24, 2024 | 77.41 | 77.41 | 77.03 | 77.40 | 77.40 | -0.36% | 11,472 |
| Oct 23, 2024 | 77.88 | 78.05 | 77.21 | 77.68 | 77.68 | -0.55% | 11,685 |
| Oct 22, 2024 | 77.81 | 78.16 | 77.59 | 78.11 | 78.11 | 0.28% | 8,232 |
| Oct 21, 2024 | 78.13 | 78.39 | 77.77 | 77.89 | 77.89 | -1.17% | 16,361 |
| Oct 18, 2024 | 79.25 | 79.31 | 78.64 | 78.81 | 78.81 | 1.05% | 110,757 |
| Oct 17, 2024 | 77.95 | 78.07 | 77.50 | 77.99 | 77.99 | -0.31% | 10,971 |
| Oct 16, 2024 | 78.10 | 79.05 | 77.84 | 78.23 | 78.23 | 0.99% | 35,519 |
| Oct 15, 2024 | 78.61 | 78.61 | 77.16 | 77.46 | 77.46 | -2.60% | 20,113 |
| Oct 14, 2024 | 79.25 | 79.96 | 79.10 | 79.53 | 79.53 | -0.29% | 48,563 |
| Oct 11, 2024 | 78.77 | 79.95 | 78.77 | 79.76 | 79.76 | 0.66% | 108,439 |
| Oct 10, 2024 | 79.18 | 79.38 | 78.54 | 79.24 | 79.24 | 0.15% | 16,402 |
| Oct 9, 2024 | 78.33 | 79.32 | 78.33 | 79.12 | 79.12 | -0.85% | 27,281 |
| Oct 8, 2024 | 79.49 | 79.88 | 78.99 | 79.80 | 79.80 | -2.77% | 48,156 |
| Oct 7, 2024 | 81.64 | 82.13 | 81.19 | 82.07 | 82.07 | 1.23% | 46,933 |
| Oct 4, 2024 | 80.71 | 81.10 | 80.27 | 81.07 | 81.07 | 1.30% | 230,426 |
| Oct 3, 2024 | 79.19 | 80.38 | 79.19 | 80.03 | 80.03 | -0.73% | 1,092,571 |
| Oct 2, 2024 | 80.77 | 80.95 | 80.12 | 80.62 | 80.62 | 1.70% | 36,856 |
| Oct 1, 2024 | 78.72 | 79.27 | 77.93 | 79.27 | 79.27 | 1.17% | 28,248 |
| Sep 30, 2024 | 79.46 | 79.51 | 77.59 | 78.35 | 78.35 | -1.85% | 55,328 |
| Sep 27, 2024 | 79.91 | 80.18 | 79.43 | 79.83 | 79.83 | -0.34% | 64,367 |
| Sep 26, 2024 | 79.74 | 80.17 | 79.21 | 80.10 | 80.10 | 4.51% | 140,093 |
| Sep 25, 2024 | 76.71 | 76.97 | 76.50 | 76.65 | 76.65 | -1.29% | 5,887 |
| Sep 24, 2024 | 76.50 | 77.75 | 76.37 | 77.65 | 77.65 | 4.26% | 48,130 |
| Sep 23, 2024 | 74.25 | 74.66 | 74.25 | 74.48 | 74.48 | 0.89% | 3,788 |
| Sep 20, 2024 | 73.98 | 74.00 | 73.43 | 73.82 | 73.82 | -0.03% | 9,896 |
| Sep 19, 2024 | 73.49 | 74.00 | 73.17 | 73.84 | 73.84 | 2.29% | 13,541 |
| Sep 18, 2024 | 72.88 | 73.11 | 72.19 | 72.19 | 72.19 | -0.28% | 12,091 |
| Sep 17, 2024 | 72.93 | 72.94 | 72.28 | 72.39 | 72.39 | -0.12% | 11,189 |
| Sep 16, 2024 | 72.50 | 72.53 | 72.26 | 72.48 | 72.48 | 0.33% | 8,770 |
| Sep 13, 2024 | 72.24 | 72.47 | 72.20 | 72.24 | 72.24 | 0.26% | 11,033 |
| Sep 12, 2024 | 71.69 | 72.12 | 71.53 | 72.05 | 72.05 | 0.85% | 9,560 |
| Sep 11, 2024 | 70.78 | 71.59 | 70.14 | 71.44 | 71.44 | 0.86% | 9,269 |
| Sep 10, 2024 | 70.90 | 70.97 | 70.37 | 70.83 | 70.83 | -0.21% | 13,456 |
| Sep 9, 2024 | 70.78 | 71.17 | 70.78 | 70.98 | 70.98 | 1.07% | 14,226 |
| Sep 6, 2024 | 71.61 | 71.61 | 70.21 | 70.23 | 70.23 | -2.02% | 9,647 |
| Sep 5, 2024 | 71.68 | 72.09 | 71.61 | 71.68 | 71.68 | -0.05% | 10,095 |
| Sep 4, 2024 | 71.44 | 72.14 | 71.44 | 71.72 | 71.72 | 0.15% | 56,520 |
| Sep 3, 2024 | 72.53 | 72.53 | 71.60 | 71.61 | 71.61 | -2.62% | 8,716 |
| Aug 30, 2024 | 73.46 | 73.54 | 72.90 | 73.54 | 73.54 | 0.55% | 9,272 |
| Aug 29, 2024 | 73.09 | 73.52 | 72.97 | 73.14 | 73.14 | 0.41% | 229,681 |
| Aug 28, 2024 | 73.12 | 73.12 | 72.75 | 72.84 | 72.84 | -0.94% | 271,181 |
| Aug 27, 2024 | 73.16 | 73.53 | 73.12 | 73.53 | 73.53 | 0.51% | 9,784 |
| Aug 26, 2024 | 73.49 | 73.54 | 73.09 | 73.16 | 73.16 | -1.11% | 37,338 |
| Aug 23, 2024 | 73.48 | 74.06 | 73.48 | 73.98 | 73.98 | 1.20% | 7,989 |
| Aug 22, 2024 | 73.51 | 73.51 | 73.10 | 73.10 | 73.10 | -0.75% | 3,001 |
| Aug 21, 2024 | 73.39 | 73.82 | 73.38 | 73.65 | 73.65 | 0.30% | 7,037 |
| Aug 20, 2024 | 73.76 | 73.76 | 73.25 | 73.43 | 73.43 | -0.77% | 64,521 |
| Aug 19, 2024 | 73.56 | 74.02 | 73.54 | 74.00 | 74.00 | 1.18% | 31,275 |
| Aug 16, 2024 | 72.67 | 73.20 | 72.67 | 73.14 | 73.14 | 1.18% | 33,546 |
| Aug 15, 2024 | 71.86 | 72.44 | 71.86 | 72.29 | 72.29 | 1.22% | 10,832 |
| Aug 14, 2024 | 72.03 | 72.03 | 71.12 | 71.42 | 71.42 | -0.85% | 32,448 |
| Aug 13, 2024 | 71.44 | 72.21 | 71.44 | 72.03 | 72.03 | 0.97% | 13,107 |
| Aug 12, 2024 | 71.34 | 71.60 | 71.12 | 71.34 | 71.34 | 0.37% | 9,625 |
| Aug 9, 2024 | 71.29 | 71.29 | 70.82 | 71.08 | 71.08 | 0.24% | 214,792 |
| Aug 8, 2024 | 70.13 | 71.23 | 69.91 | 70.91 | 70.91 | 2.63% | 122,192 |
| Aug 7, 2024 | 70.45 | 70.45 | 69.07 | 69.09 | 69.09 | 0.71% | 37,517 |
| Aug 6, 2024 | 68.01 | 68.95 | 68.00 | 68.60 | 68.60 | 0.42% | 9,485 |
| Aug 5, 2024 | 66.52 | 68.65 | 66.52 | 68.31 | 68.31 | -3.03% | 203,498 |
| Aug 2, 2024 | 70.26 | 70.47 | 70.13 | 70.45 | 70.45 | -1.53% | 12,733 |
| Aug 1, 2024 | 72.69 | 72.69 | 71.35 | 71.54 | 71.54 | -2.21% | 38,182 |
| Jul 31, 2024 | 72.93 | 73.26 | 72.85 | 73.16 | 73.16 | 2.87% | 19,017 |
| Jul 30, 2024 | 71.49 | 71.51 | 71.00 | 71.12 | 71.12 | -0.36% | 173,980 |
| Jul 29, 2024 | 71.57 | 71.63 | 71.21 | 71.38 | 71.38 | -0.38% | 26,959 |
| Jul 26, 2024 | 71.55 | 71.82 | 70.77 | 71.65 | 71.65 | 1.11% | 16,379 |
| Jul 25, 2024 | 70.98 | 71.34 | 70.61 | 70.86 | 70.86 | -0.95% | 17,101 |
| Jul 24, 2024 | 72.19 | 72.19 | 71.32 | 71.54 | 71.54 | -0.90% | 4,797 |
| Jul 23, 2024 | 72.57 | 72.68 | 72.18 | 72.19 | 72.19 | -1.12% | 10,364 |
| Jul 22, 2024 | 72.72 | 73.01 | 72.70 | 73.01 | 73.01 | 0.73% | 17,564 |
| Jul 19, 2024 | 73.07 | 73.11 | 72.34 | 72.48 | 72.48 | -1.04% | 11,127 |
| Jul 18, 2024 | 74.00 | 74.05 | 73.13 | 73.24 | 73.24 | -0.93% | 7,957 |
| Jul 17, 2024 | 74.44 | 74.44 | 73.80 | 73.93 | 73.93 | -1.92% | 5,007 |
| Jul 16, 2024 | 74.71 | 75.38 | 74.71 | 75.38 | 75.38 | 0.37% | 29,106 |
| Jul 15, 2024 | 75.17 | 75.22 | 74.71 | 75.10 | 75.10 | -0.82% | 7,123 |
| Jul 12, 2024 | 75.61 | 76.00 | 75.61 | 75.72 | 75.72 | 0.30% | 4,153 |
| Jul 11, 2024 | 75.86 | 76.00 | 75.40 | 75.49 | 75.49 | 0.56% | 6,754 |
| Jul 10, 2024 | 75.00 | 75.10 | 74.92 | 75.07 | 75.07 | 0.12% | 3,038 |
| Jul 9, 2024 | 74.67 | 74.98 | 74.54 | 74.98 | 74.98 | 1.06% | 41,260 |
| Jul 8, 2024 | 74.49 | 74.60 | 74.13 | 74.19 | 74.19 | -0.15% | 5,598 |
| Jul 5, 2024 | 74.57 | 74.57 | 73.84 | 74.30 | 74.30 | 0.22% | 8,568 |
| Jul 3, 2024 | 73.45 | 74.14 | 73.44 | 74.14 | 74.14 | 1.49% | 125,371 |
| Jul 2, 2024 | 72.82 | 73.10 | 72.69 | 73.05 | 73.05 | 0.33% | 3,948 |