iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
72.59
-1.58 (-2.13%)
Apr 3, 2025, 4:00 PM EDT - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 72.57 | 73.32 | 72.57 | 72.59 | 72.59 | -2.13% | 21,709 |
| Apr 2, 2025 | 73.87 | 74.53 | 73.87 | 74.17 | 74.17 | 0.09% | 21,042 |
| Apr 1, 2025 | 73.80 | 74.37 | 73.63 | 74.10 | 74.10 | 0.04% | 23,910 |
| Mar 31, 2025 | 73.18 | 74.07 | 73.01 | 74.07 | 74.07 | 0.05% | 8,291 |
| Mar 28, 2025 | 74.29 | 74.37 | 73.98 | 74.03 | 74.03 | -2.35% | 6,289 |
| Mar 27, 2025 | 75.36 | 75.97 | 75.36 | 75.81 | 75.81 | 0.57% | 13,514 |
| Mar 26, 2025 | 75.63 | 75.76 | 75.07 | 75.38 | 75.38 | -0.67% | 27,693 |
| Mar 25, 2025 | 76.05 | 76.32 | 75.82 | 75.89 | 75.89 | -0.20% | 33,176 |
| Mar 24, 2025 | 76.25 | 76.35 | 75.98 | 76.04 | 76.04 | 0.18% | 24,737 |
| Mar 21, 2025 | 75.68 | 76.01 | 75.37 | 75.90 | 75.90 | -0.21% | 15,718 |
| Mar 20, 2025 | 75.86 | 76.24 | 75.67 | 76.06 | 76.06 | -0.92% | 16,744 |
| Mar 19, 2025 | 77.13 | 77.13 | 76.66 | 76.77 | 76.77 | -0.04% | 16,613 |
| Mar 18, 2025 | 77.06 | 77.06 | 76.49 | 76.80 | 76.80 | -0.57% | 88,367 |
| Mar 17, 2025 | 76.00 | 77.28 | 76.00 | 77.24 | 77.24 | 2.26% | 33,527 |
| Mar 14, 2025 | 75.48 | 75.80 | 75.41 | 75.53 | 75.53 | 1.63% | 11,858 |
| Mar 13, 2025 | 74.36 | 74.82 | 74.00 | 74.32 | 74.32 | -1.00% | 20,614 |
| Mar 12, 2025 | 74.93 | 75.12 | 74.50 | 75.07 | 75.07 | 0.48% | 144,791 |
| Mar 11, 2025 | 74.55 | 74.83 | 74.07 | 74.71 | 74.71 | 1.38% | 48,756 |
| Mar 10, 2025 | 74.51 | 74.58 | 73.50 | 73.69 | 73.69 | -3.01% | 17,797 |
| Mar 7, 2025 | 75.47 | 77.08 | 75.18 | 75.98 | 75.98 | 1.08% | 277,692 |
| Mar 6, 2025 | 75.66 | 76.06 | 75.13 | 75.17 | 75.17 | -1.01% | 13,696 |
| Mar 5, 2025 | 75.04 | 75.94 | 75.04 | 75.94 | 75.94 | 3.64% | 10,279 |
| Mar 4, 2025 | 72.90 | 74.19 | 72.59 | 73.27 | 73.27 | 1.23% | 86,281 |
| Mar 3, 2025 | 73.58 | 73.73 | 72.21 | 72.38 | 72.38 | -1.09% | 9,918 |
| Feb 28, 2025 | 72.96 | 73.30 | 72.53 | 73.18 | 73.18 | -1.77% | 43,723 |
| Feb 27, 2025 | 75.40 | 75.67 | 74.42 | 74.50 | 74.50 | -1.91% | 31,785 |
| Feb 26, 2025 | 76.23 | 76.49 | 75.75 | 75.95 | 75.95 | 1.25% | 19,749 |
| Feb 25, 2025 | 75.16 | 75.34 | 74.83 | 75.01 | 75.01 | -0.17% | 28,929 |
| Feb 24, 2025 | 75.96 | 75.96 | 75.04 | 75.14 | 75.14 | -1.93% | 44,249 |
| Feb 21, 2025 | 77.01 | 77.57 | 76.38 | 76.62 | 76.62 | 0.24% | 10,231 |
| Feb 20, 2025 | 76.37 | 76.88 | 76.06 | 76.44 | 76.44 | 0.78% | 23,091 |
| Feb 19, 2025 | 75.88 | 76.02 | 75.66 | 75.85 | 75.85 | -0.04% | 137,586 |
| Feb 18, 2025 | 75.97 | 76.08 | 75.63 | 75.88 | 75.88 | 0.98% | 25,525 |
| Feb 14, 2025 | 75.12 | 75.48 | 74.88 | 75.14 | 75.14 | 0.66% | 46,109 |
| Feb 13, 2025 | 73.71 | 74.68 | 73.71 | 74.65 | 74.65 | 0.43% | 35,761 |
| Feb 12, 2025 | 73.76 | 74.48 | 73.63 | 74.33 | 74.33 | 1.01% | 22,868 |
| Feb 11, 2025 | 73.56 | 73.92 | 73.37 | 73.59 | 73.59 | -0.82% | 38,289 |
| Feb 10, 2025 | 73.98 | 74.20 | 73.85 | 74.20 | 74.20 | 1.53% | 311,952 |
| Feb 7, 2025 | 73.98 | 74.09 | 73.00 | 73.08 | 73.08 | -0.14% | 1,155,411 |
| Feb 6, 2025 | 73.19 | 73.34 | 72.91 | 73.18 | 73.18 | 0.10% | 67,602 |
| Feb 5, 2025 | 72.92 | 73.24 | 72.92 | 73.11 | 73.11 | -0.20% | 33,888 |
| Feb 4, 2025 | 72.88 | 73.52 | 72.82 | 73.26 | 73.26 | 2.16% | 30,530 |
| Feb 3, 2025 | 71.14 | 72.29 | 71.14 | 71.71 | 71.71 | -0.94% | 34,139 |
| Jan 31, 2025 | 73.36 | 73.50 | 72.32 | 72.39 | 72.39 | -1.38% | 14,877 |
| Jan 30, 2025 | 72.77 | 73.49 | 72.77 | 73.40 | 73.40 | 1.76% | 72,663 |
| Jan 29, 2025 | 72.57 | 72.66 | 72.01 | 72.13 | 72.13 | 0.12% | 38,266 |
| Jan 28, 2025 | 71.56 | 72.15 | 71.24 | 72.04 | 72.04 | 0.59% | 37,444 |
| Jan 27, 2025 | 71.61 | 71.97 | 71.33 | 71.62 | 71.62 | -1.88% | 21,781 |
| Jan 24, 2025 | 73.00 | 73.20 | 72.77 | 72.99 | 72.99 | 0.58% | 20,640 |
| Jan 23, 2025 | 72.32 | 72.74 | 72.27 | 72.57 | 72.57 | 0.11% | 70,105 |