iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
93.81
+0.46 (0.49%)
Oct 8, 2025, 1:46 PM EDT - Market open

EEMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202593.1093.5093.1093.47-0.13%4,805
Oct 7, 202594.7294.7293.1793.3593.35-0.80%125,796
Oct 6, 202593.6594.2493.6594.1094.100.56%45,408
Oct 3, 202593.7693.8493.3693.5893.580.22%19,365
Oct 2, 202593.8893.8893.0293.3793.370.73%25,038
Oct 1, 202592.0692.7392.0692.7092.701.03%39,057
Sep 30, 202591.6691.8291.3291.7591.750.32%32,983
Sep 29, 202591.4891.8391.2491.4691.461.11%29,944
Sep 26, 202590.1490.5489.8690.4590.45-0.75%38,392
Sep 25, 202590.9091.2690.6491.1391.13-0.29%41,238
Sep 24, 202591.6191.6291.2891.4091.40-0.24%40,754
Sep 23, 202592.0992.1191.3691.6291.62-0.28%46,320
Sep 22, 202591.4391.9091.3191.8891.880.50%42,308
Sep 19, 202591.5791.6191.1891.4291.42-0.42%79,540
Sep 18, 202591.3691.8491.3291.8191.81-0.48%110,992
Sep 17, 202591.9192.7291.6392.2592.250.64%139,024
Sep 16, 202591.3491.7091.0791.6691.661.01%74,983
Sep 15, 202590.6790.8190.4890.7590.750.64%19,249
Sep 12, 202590.2390.3089.9990.1790.170.04%23,451
Sep 11, 202589.4990.2889.4690.1490.141.38%185,484
Sep 10, 202589.1489.1988.6788.9188.910.84%64,918
Sep 9, 202588.1988.3387.9488.1788.170.76%40,017
Sep 8, 202587.3487.5187.0387.5187.511.03%34,871
Sep 5, 202586.6286.8086.1686.6186.611.21%21,629
Sep 4, 202585.5785.6085.0285.5885.58-0.40%15,522
Sep 3, 202585.9386.1485.7585.9285.920.40%28,470
Sep 2, 202585.0285.6684.8785.5885.580.08%26,254
Aug 29, 202585.6985.6985.2085.5185.51-0.64%99,509
Aug 28, 202585.5186.1485.5186.0686.060.42%30,095
Aug 27, 202585.7285.7285.2485.7085.70-0.84%47,196
Aug 26, 202586.3386.5686.1886.4386.43-0.14%53,634
Aug 25, 202586.8987.0186.4586.5586.55-0.39%59,114
Aug 22, 202585.7686.9885.7486.8986.891.97%26,381
Aug 21, 202585.2685.3984.9985.2185.21-0.18%24,905
Aug 20, 202585.3485.5184.8385.3685.36-0.29%323,504
Aug 19, 202586.0086.1285.4485.6185.61-0.76%54,049
Aug 18, 202586.1786.4385.9986.2786.270.67%54,317
Aug 15, 202585.9585.9585.5685.6985.690.25%27,993
Aug 14, 202585.4585.9185.2985.4885.48-1.34%177,365
Aug 13, 202586.4686.8986.2986.6586.651.54%95,446
Aug 12, 202584.9585.5684.7985.3385.331.15%41,956
Aug 11, 202584.5384.8884.3684.3684.36-0.21%30,217
Aug 8, 202584.5384.7784.3984.5484.54-0.45%32,397
Aug 7, 202585.2385.2384.5684.9284.920.78%36,345
Aug 6, 202583.9984.3483.6384.2684.260.52%32,623
Aug 5, 202584.4884.4883.7983.8283.82-0.02%406,625
Aug 4, 202583.8083.8783.4683.8483.841.16%21,243
Aug 1, 202582.6683.1082.4282.8882.88-1.17%37,725
Jul 31, 202583.9384.1883.6383.8683.86-0.50%16,880
Jul 30, 202584.4885.2083.9984.2884.28-0.68%64,809