iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
79.69
+0.32 (0.40%)
At close: Jun 6, 2025, 4:00 PM
79.69
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT

EEMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202579.4679.6979.3279.6979.690.40%3,865
Jun 5, 202579.6379.7379.2279.3779.370.61%27,286
Jun 4, 202578.7178.9978.5478.8978.891.36%14,798
Jun 3, 202577.5777.8977.3377.8377.830.28%32,481
Jun 2, 202577.2177.6176.9977.6177.611.05%13,324
May 30, 202576.9977.0276.4476.8076.80-1.46%10,018
May 29, 202578.1678.2577.7477.9477.940.49%20,524
May 28, 202577.7677.7677.4777.5677.56-0.56%14,636
May 27, 202577.8378.0577.7278.0078.00-0.26%49,824
May 23, 202577.6378.2977.6378.2078.200.28%19,540
May 22, 202577.8478.1377.7577.9877.98-0.37%6,161
May 21, 202578.6078.9078.1378.2778.270.03%14,409
May 20, 202578.1778.2577.8978.2578.25-0.18%43,536
May 19, 202577.7578.4577.7578.3978.390.17%12,860
May 16, 202578.3078.4178.0278.2678.26-0.04%27,206
May 15, 202578.2578.3377.9878.2978.29-0.18%13,792
May 14, 202578.8978.8978.3978.4378.430.91%22,400
May 13, 202577.2577.9977.2577.7277.72-0.08%8,652
May 12, 202577.8377.8677.5077.7877.782.71%25,655
May 9, 202576.1676.2875.6875.7375.730.79%19,896
May 8, 202575.8475.8475.1275.1475.14-0.15%44,524
May 7, 202575.8175.9575.1075.2575.25-1.49%13,216
May 6, 202576.3776.7976.3776.3976.39-0.66%15,701
May 5, 202577.2477.2476.9076.9076.901.05%8,440
May 2, 202576.2476.2875.8576.1076.103.45%21,679
May 1, 202573.9573.9773.5673.5673.560.05%6,683
Apr 30, 202573.3073.5773.0973.5273.520.41%14,086
Apr 29, 202573.2373.5273.1373.2273.220.43%12,308
Apr 28, 202573.1473.2072.7072.9172.910.10%34,135
Apr 25, 202572.5072.8572.5072.8472.84-0.61%5,791
Apr 24, 202572.4173.3272.4173.2973.291.27%16,858
Apr 23, 202572.8073.3172.3772.3772.370.91%16,418
Apr 22, 202571.2672.0071.2371.7271.721.86%13,725
Apr 21, 202570.6570.6969.9270.4170.41-0.14%13,505
Apr 17, 202571.0571.0570.2970.5170.510.74%14,956
Apr 16, 202570.3270.5869.6669.9969.99-1.23%60,763
Apr 15, 202571.1571.4770.8670.8670.86-0.26%57,736
Apr 14, 202571.1171.3770.5971.0571.050.66%55,975
Apr 11, 202569.2270.5868.1070.5870.583.93%54,999
Apr 10, 202568.4768.7366.9667.9167.91-2.26%61,099
Apr 9, 202564.5969.6663.5069.4869.487.57%207,974
Apr 8, 202567.3367.7463.9964.5964.59-1.58%138,036
Apr 7, 202564.6867.3364.6165.6365.63-4.30%131,388
Apr 4, 202570.1370.1368.1268.5868.58-5.52%62,284
Apr 3, 202572.5773.3272.5772.5972.59-2.13%21,709
Apr 2, 202573.8774.5373.8774.1774.170.09%21,042
Apr 1, 202573.8074.3773.6374.1074.100.04%23,910
Mar 31, 202573.1874.0773.0174.0774.070.05%8,291
Mar 28, 202574.2974.3773.9874.0374.03-2.35%6,289
Mar 27, 202575.3675.9775.3675.8175.810.57%13,514