iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
73.29
+0.92 (1.27%)
Apr 24, 2025, 4:00 PM EDT - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 72.41 | 73.32 | 72.41 | 73.29 | 73.29 | 1.27% | 16,858 |
| Apr 23, 2025 | 72.80 | 73.31 | 72.37 | 72.37 | 72.37 | 0.91% | 16,418 |
| Apr 22, 2025 | 71.26 | 72.00 | 71.23 | 71.72 | 71.72 | 1.86% | 13,725 |
| Apr 21, 2025 | 70.65 | 70.69 | 69.92 | 70.41 | 70.41 | -0.14% | 13,505 |
| Apr 17, 2025 | 71.05 | 71.05 | 70.29 | 70.51 | 70.51 | 0.74% | 14,956 |
| Apr 16, 2025 | 70.32 | 70.58 | 69.66 | 69.99 | 69.99 | -1.23% | 60,763 |
| Apr 15, 2025 | 71.15 | 71.47 | 70.86 | 70.86 | 70.86 | -0.26% | 57,736 |
| Apr 14, 2025 | 71.11 | 71.37 | 70.59 | 71.05 | 71.05 | 0.66% | 55,975 |
| Apr 11, 2025 | 69.22 | 70.58 | 68.10 | 70.58 | 70.58 | 3.93% | 54,999 |
| Apr 10, 2025 | 68.47 | 68.73 | 66.96 | 67.91 | 67.91 | -2.26% | 61,099 |
| Apr 9, 2025 | 64.59 | 69.66 | 63.50 | 69.48 | 69.48 | 7.57% | 207,974 |
| Apr 8, 2025 | 67.33 | 67.74 | 63.99 | 64.59 | 64.59 | -1.58% | 138,036 |
| Apr 7, 2025 | 64.68 | 67.33 | 64.61 | 65.63 | 65.63 | -4.30% | 131,388 |
| Apr 4, 2025 | 70.13 | 70.13 | 68.12 | 68.58 | 68.58 | -5.52% | 62,284 |
| 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 |