iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
96.81
+2.79 (2.97%)
Jan 2, 2026, 4:00 PM EST - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 96.09 | 96.83 | 95.75 | 96.81 | 96.81 | 2.97% | 75,185 |
| Dec 31, 2025 | 94.19 | 94.26 | 93.78 | 94.02 | 94.02 | -0.20% | 29,919 |
| Dec 30, 2025 | 94.16 | 94.40 | 94.03 | 94.21 | 94.21 | 0.28% | 49,614 |
| Dec 29, 2025 | 93.74 | 93.98 | 93.49 | 93.95 | 93.95 | 0.01% | 45,252 |
| Dec 26, 2025 | 93.22 | 94.02 | 93.15 | 93.94 | 93.94 | 0.78% | 51,211 |
| Dec 24, 2025 | 93.14 | 93.26 | 92.82 | 93.21 | 93.21 | 0.31% | 20,050 |
| Dec 23, 2025 | 92.16 | 92.98 | 92.16 | 92.92 | 92.92 | 0.55% | 148,097 |
| Dec 22, 2025 | 92.41 | 92.53 | 92.13 | 92.41 | 92.41 | 0.53% | 51,328 |
| Dec 19, 2025 | 91.46 | 92.32 | 91.46 | 91.92 | 91.92 | 1.11% | 33,800 |
| Dec 18, 2025 | 91.10 | 91.58 | 90.83 | 90.91 | 90.91 | 1.29% | 47,764 |
| Dec 17, 2025 | 90.89 | 91.21 | 89.63 | 89.75 | 89.75 | -0.89% | 61,445 |
| Dec 16, 2025 | 90.32 | 90.63 | 89.94 | 90.56 | 90.56 | -1.57% | 54,912 |
| Dec 15, 2025 | 92.94 | 93.00 | 92.00 | 92.00 | 90.80 | -0.50% | 31,998 |
| Dec 12, 2025 | 93.57 | 93.78 | 92.25 | 92.46 | 91.25 | -1.38% | 34,703 |
| Dec 11, 2025 | 93.56 | 93.86 | 93.16 | 93.75 | 92.52 | -0.55% | 146,785 |
| Dec 10, 2025 | 93.67 | 94.46 | 93.42 | 94.27 | 93.04 | 1.01% | 39,315 |
| Dec 9, 2025 | 93.19 | 93.52 | 93.16 | 93.33 | 92.11 | -0.42% | 45,354 |
| Dec 8, 2025 | 94.18 | 94.22 | 93.40 | 93.72 | 92.49 | -0.07% | 63,270 |
| Dec 5, 2025 | 93.85 | 94.25 | 93.70 | 93.79 | 92.56 | 1.24% | 34,114 |
| Dec 4, 2025 | 92.92 | 92.92 | 92.52 | 92.64 | 91.43 | -0.34% | 56,150 |
| Dec 3, 2025 | 92.56 | 93.02 | 92.52 | 92.95 | 91.74 | 0.04% | 25,392 |
| Dec 2, 2025 | 93.03 | 93.14 | 92.53 | 92.91 | 91.70 | 0.02% | 283,720 |
| Dec 1, 2025 | 92.78 | 93.45 | 92.70 | 92.89 | 91.67 | -0.21% | 67,693 |
| Nov 28, 2025 | 92.82 | 93.17 | 92.77 | 93.09 | 91.87 | 0.21% | 22,445 |
| Nov 26, 2025 | 92.82 | 93.18 | 92.38 | 92.89 | 91.68 | 0.68% | 37,858 |
| Nov 25, 2025 | 92.09 | 92.28 | 91.36 | 92.26 | 91.05 | 0.19% | 54,654 |
| Nov 24, 2025 | 91.18 | 92.09 | 91.14 | 92.09 | 90.88 | 1.07% | 105,915 |
| Nov 21, 2025 | 90.55 | 91.51 | 89.75 | 91.12 | 89.92 | 0.01% | 62,650 |
| Nov 20, 2025 | 93.42 | 93.69 | 91.11 | 91.11 | 89.91 | -1.26% | 40,115 |
| Nov 19, 2025 | 92.20 | 92.85 | 92.12 | 92.27 | 91.06 | -0.39% | 45,127 |
| Nov 18, 2025 | 92.44 | 93.10 | 92.09 | 92.63 | 91.42 | -0.69% | 40,989 |
| Nov 17, 2025 | 93.74 | 94.27 | 92.90 | 93.27 | 92.05 | -1.16% | 44,162 |
| Nov 14, 2025 | 93.73 | 95.00 | 93.61 | 94.37 | 93.14 | 0.05% | 27,016 |
| Nov 13, 2025 | 95.37 | 95.66 | 94.14 | 94.33 | 93.09 | -1.17% | 26,591 |
| Nov 12, 2025 | 95.57 | 95.82 | 95.18 | 95.44 | 94.19 | -0.01% | 74,322 |
| Nov 11, 2025 | 95.34 | 95.73 | 94.97 | 95.45 | 94.20 | 0.05% | 82,488 |
| Nov 10, 2025 | 95.14 | 95.60 | 94.69 | 95.41 | 94.16 | 1.72% | 121,914 |
| Nov 7, 2025 | 93.38 | 93.98 | 92.66 | 93.80 | 92.57 | -0.48% | 62,116 |
| Nov 6, 2025 | 94.93 | 95.09 | 93.98 | 94.25 | 93.02 | -0.95% | 201,379 |
| Nov 5, 2025 | 94.66 | 95.58 | 94.50 | 95.15 | 93.90 | 0.57% | 69,833 |
| Nov 4, 2025 | 94.95 | 95.45 | 94.48 | 94.61 | 93.37 | -1.95% | 390,999 |
| Nov 3, 2025 | 96.46 | 96.75 | 96.17 | 96.49 | 95.23 | 0.59% | 338,487 |
| Oct 31, 2025 | 95.89 | 95.97 | 95.35 | 95.92 | 94.66 | -0.31% | 39,703 |
| Oct 30, 2025 | 96.14 | 96.49 | 95.67 | 96.22 | 94.96 | -0.92% | 99,496 |
| Oct 29, 2025 | 97.46 | 97.55 | 96.63 | 97.11 | 95.84 | 0.52% | 35,544 |
| Oct 28, 2025 | 96.06 | 96.72 | 95.84 | 96.61 | 95.35 | -0.27% | 42,918 |
| Oct 27, 2025 | 96.82 | 96.87 | 96.34 | 96.87 | 95.60 | 1.40% | 34,065 |
| Oct 24, 2025 | 95.63 | 95.71 | 95.34 | 95.53 | 94.28 | 0.76% | 33,088 |
| Oct 23, 2025 | 94.04 | 94.99 | 94.04 | 94.81 | 93.57 | 0.82% | 39,883 |
| Oct 22, 2025 | 94.41 | 94.71 | 93.62 | 94.04 | 92.81 | -0.04% | 51,004 |