iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
96.61
-0.26 (-0.27%)
Oct 28, 2025, 4:00 PM EDT - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 96.06 | 96.72 | 95.84 | 96.61 | 96.61 | -0.27% | 42,918 |
| Oct 27, 2025 | 96.82 | 96.87 | 96.34 | 96.87 | 96.87 | 1.40% | 34,065 |
| Oct 24, 2025 | 95.63 | 95.71 | 95.34 | 95.53 | 95.53 | 0.76% | 33,088 |
| Oct 23, 2025 | 94.04 | 94.99 | 94.04 | 94.81 | 94.81 | 0.82% | 39,883 |
| Oct 22, 2025 | 94.41 | 94.71 | 93.62 | 94.04 | 94.04 | -0.04% | 51,004 |
| Oct 21, 2025 | 94.70 | 94.70 | 94.08 | 94.08 | 94.08 | -1.08% | 37,009 |
| Oct 20, 2025 | 94.20 | 95.24 | 94.20 | 95.11 | 95.11 | 1.47% | 41,654 |
| Oct 17, 2025 | 93.13 | 93.89 | 93.03 | 93.73 | 93.73 | 0.06% | 20,896 |
| Oct 16, 2025 | 93.76 | 94.42 | 93.45 | 93.68 | 93.68 | 0.75% | 42,414 |
| Oct 15, 2025 | 92.80 | 93.31 | 92.50 | 92.98 | 92.98 | 1.86% | 38,456 |
| Oct 14, 2025 | 90.52 | 91.92 | 90.52 | 91.28 | 91.28 | -1.05% | 20,988 |
| Oct 13, 2025 | 92.22 | 92.63 | 91.69 | 92.25 | 92.25 | 3.47% | 26,058 |
| Oct 10, 2025 | 93.19 | 93.27 | 89.13 | 89.16 | 89.16 | -4.12% | 46,040 |
| Oct 9, 2025 | 94.13 | 94.13 | 92.75 | 92.99 | 92.99 | -0.97% | 29,187 |
| Oct 8, 2025 | 93.10 | 93.97 | 93.10 | 93.90 | 93.90 | 0.58% | 22,857 |
| Oct 7, 2025 | 94.72 | 94.72 | 93.17 | 93.35 | 93.35 | -0.80% | 125,796 |
| Oct 6, 2025 | 93.65 | 94.24 | 93.65 | 94.10 | 94.10 | 0.56% | 45,408 |
| Oct 3, 2025 | 93.76 | 93.84 | 93.36 | 93.58 | 93.58 | 0.22% | 19,365 |
| Oct 2, 2025 | 93.88 | 93.88 | 93.02 | 93.37 | 93.37 | 0.73% | 25,038 |
| Oct 1, 2025 | 92.06 | 92.73 | 92.06 | 92.70 | 92.70 | 1.03% | 39,057 |
| Sep 30, 2025 | 91.66 | 91.82 | 91.32 | 91.75 | 91.75 | 0.32% | 32,983 |
| Sep 29, 2025 | 91.48 | 91.83 | 91.24 | 91.46 | 91.46 | 1.11% | 29,944 |
| Sep 26, 2025 | 90.14 | 90.54 | 89.86 | 90.45 | 90.45 | -0.75% | 38,392 |
| Sep 25, 2025 | 90.90 | 91.26 | 90.64 | 91.13 | 91.13 | -0.29% | 41,238 |
| Sep 24, 2025 | 91.61 | 91.62 | 91.28 | 91.40 | 91.40 | -0.24% | 40,754 |
| Sep 23, 2025 | 92.09 | 92.11 | 91.36 | 91.62 | 91.62 | -0.28% | 46,320 |
| Sep 22, 2025 | 91.43 | 91.90 | 91.31 | 91.88 | 91.88 | 0.50% | 42,308 |
| Sep 19, 2025 | 91.57 | 91.61 | 91.18 | 91.42 | 91.42 | -0.42% | 79,540 |
| Sep 18, 2025 | 91.36 | 91.84 | 91.32 | 91.81 | 91.81 | -0.48% | 110,992 |
| Sep 17, 2025 | 91.91 | 92.72 | 91.63 | 92.25 | 92.25 | 0.64% | 139,024 |
| Sep 16, 2025 | 91.34 | 91.70 | 91.07 | 91.66 | 91.66 | 1.01% | 74,983 |
| Sep 15, 2025 | 90.67 | 90.81 | 90.48 | 90.75 | 90.75 | 0.64% | 19,249 |
| Sep 12, 2025 | 90.23 | 90.30 | 89.99 | 90.17 | 90.17 | 0.04% | 23,451 |
| Sep 11, 2025 | 89.49 | 90.28 | 89.46 | 90.14 | 90.14 | 1.38% | 185,484 |
| Sep 10, 2025 | 89.14 | 89.19 | 88.67 | 88.91 | 88.91 | 0.84% | 64,918 |
| Sep 9, 2025 | 88.19 | 88.33 | 87.94 | 88.17 | 88.17 | 0.76% | 40,017 |
| Sep 8, 2025 | 87.34 | 87.51 | 87.03 | 87.51 | 87.51 | 1.03% | 34,871 |
| Sep 5, 2025 | 86.62 | 86.80 | 86.16 | 86.61 | 86.61 | 1.21% | 21,629 |
| Sep 4, 2025 | 85.57 | 85.60 | 85.02 | 85.58 | 85.58 | -0.40% | 15,522 |
| Sep 3, 2025 | 85.93 | 86.14 | 85.75 | 85.92 | 85.92 | 0.40% | 28,470 |
| Sep 2, 2025 | 85.02 | 85.66 | 84.87 | 85.58 | 85.58 | 0.08% | 26,254 |
| Aug 29, 2025 | 85.69 | 85.69 | 85.20 | 85.51 | 85.51 | -0.64% | 99,509 |
| Aug 28, 2025 | 85.51 | 86.14 | 85.51 | 86.06 | 86.06 | 0.42% | 30,095 |
| Aug 27, 2025 | 85.72 | 85.72 | 85.24 | 85.70 | 85.70 | -0.84% | 47,196 |
| Aug 26, 2025 | 86.33 | 86.56 | 86.18 | 86.43 | 86.43 | -0.14% | 53,634 |
| Aug 25, 2025 | 86.89 | 87.01 | 86.45 | 86.55 | 86.55 | -0.39% | 59,114 |
| Aug 22, 2025 | 85.76 | 86.98 | 85.74 | 86.89 | 86.89 | 1.97% | 26,381 |
| Aug 21, 2025 | 85.26 | 85.39 | 84.99 | 85.21 | 85.21 | -0.18% | 24,905 |
| Aug 20, 2025 | 85.34 | 85.51 | 84.83 | 85.36 | 85.36 | -0.29% | 323,504 |
| Aug 19, 2025 | 86.00 | 86.12 | 85.44 | 85.61 | 85.61 | -0.76% | 54,049 |