iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
82.67
-0.33 (-0.40%)
Jun 27, 2025, 4:00 PM - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 82.66 | 82.87 | 82.24 | 82.67 | 82.67 | -0.40% | 45,295 |
| Jun 26, 2025 | 82.71 | 83.12 | 82.64 | 83.00 | 83.00 | 0.53% | 18,886 |
| Jun 25, 2025 | 82.75 | 82.75 | 82.29 | 82.56 | 82.56 | 0.18% | 34,473 |
| Jun 24, 2025 | 81.60 | 82.44 | 81.37 | 82.41 | 82.41 | 2.72% | 47,842 |
| Jun 23, 2025 | 79.23 | 80.31 | 79.23 | 80.23 | 80.23 | 0.76% | 42,022 |
| Jun 20, 2025 | 80.50 | 80.50 | 79.51 | 79.62 | 79.62 | -0.72% | 24,842 |
| Jun 18, 2025 | 80.25 | 80.47 | 80.00 | 80.20 | 80.20 | 0.11% | 38,142 |
| Jun 17, 2025 | 80.67 | 80.94 | 80.00 | 80.11 | 80.11 | -1.26% | 31,568 |
| Jun 16, 2025 | 81.11 | 81.52 | 81.06 | 81.14 | 81.14 | 0.91% | 52,699 |
| Jun 13, 2025 | 80.16 | 81.05 | 80.08 | 80.40 | 80.22 | -1.53% | 72,024 |
| Jun 12, 2025 | 81.47 | 81.67 | 81.28 | 81.65 | 81.47 | 0.23% | 121,650 |
| Jun 11, 2025 | 81.85 | 81.85 | 81.26 | 81.46 | 81.28 | 0.36% | 2,859,706 |
| Jun 10, 2025 | 80.93 | 81.23 | 80.57 | 81.17 | 80.99 | 0.72% | 4,652,982 |
| Jun 9, 2025 | 80.10 | 80.73 | 80.10 | 80.59 | 80.41 | 1.13% | 3,705,319 |
| Jun 6, 2025 | 79.46 | 79.69 | 79.32 | 79.69 | 79.51 | 0.40% | 3,865 |
| Jun 5, 2025 | 79.63 | 79.73 | 79.22 | 79.37 | 79.19 | 0.61% | 27,286 |
| Jun 4, 2025 | 78.71 | 78.99 | 78.54 | 78.89 | 78.71 | 1.36% | 14,798 |
| Jun 3, 2025 | 77.57 | 77.89 | 77.33 | 77.83 | 77.65 | 0.28% | 32,481 |
| Jun 2, 2025 | 77.21 | 77.61 | 76.99 | 77.61 | 77.43 | 1.05% | 13,324 |
| May 30, 2025 | 76.99 | 77.02 | 76.44 | 76.80 | 76.63 | -1.46% | 10,018 |
| May 29, 2025 | 78.16 | 78.25 | 77.74 | 77.94 | 77.76 | 0.49% | 20,524 |
| May 28, 2025 | 77.76 | 77.76 | 77.47 | 77.56 | 77.38 | -0.56% | 14,636 |
| May 27, 2025 | 77.83 | 78.05 | 77.72 | 78.00 | 77.82 | -0.26% | 49,824 |
| May 23, 2025 | 77.63 | 78.29 | 77.63 | 78.20 | 78.02 | 0.28% | 19,540 |
| May 22, 2025 | 77.84 | 78.13 | 77.75 | 77.98 | 77.80 | -0.37% | 6,161 |
| May 21, 2025 | 78.60 | 78.90 | 78.13 | 78.27 | 78.09 | 0.03% | 14,409 |
| May 20, 2025 | 78.17 | 78.25 | 77.89 | 78.25 | 78.07 | -0.18% | 43,536 |
| May 19, 2025 | 77.75 | 78.45 | 77.75 | 78.39 | 78.21 | 0.17% | 12,860 |
| May 16, 2025 | 78.30 | 78.41 | 78.02 | 78.26 | 78.08 | -0.04% | 27,206 |
| May 15, 2025 | 78.25 | 78.33 | 77.98 | 78.29 | 78.11 | -0.18% | 13,792 |
| May 14, 2025 | 78.89 | 78.89 | 78.39 | 78.43 | 78.25 | 0.91% | 22,400 |
| May 13, 2025 | 77.25 | 77.99 | 77.25 | 77.72 | 77.54 | -0.08% | 8,652 |
| May 12, 2025 | 77.83 | 77.86 | 77.50 | 77.78 | 77.60 | 2.71% | 25,655 |
| May 9, 2025 | 76.16 | 76.28 | 75.68 | 75.73 | 75.56 | 0.79% | 19,896 |
| May 8, 2025 | 75.84 | 75.84 | 75.12 | 75.14 | 74.97 | -0.15% | 44,524 |
| May 7, 2025 | 75.81 | 75.95 | 75.10 | 75.25 | 75.08 | -1.49% | 13,216 |
| May 6, 2025 | 76.37 | 76.79 | 76.37 | 76.39 | 76.22 | -0.66% | 15,701 |
| May 5, 2025 | 77.24 | 77.24 | 76.90 | 76.90 | 76.73 | 1.05% | 8,440 |
| May 2, 2025 | 76.24 | 76.28 | 75.85 | 76.10 | 75.93 | 3.45% | 21,679 |
| May 1, 2025 | 73.95 | 73.97 | 73.56 | 73.56 | 73.39 | 0.05% | 6,683 |
| Apr 30, 2025 | 73.30 | 73.57 | 73.09 | 73.52 | 73.35 | 0.41% | 14,086 |
| Apr 29, 2025 | 73.23 | 73.52 | 73.13 | 73.22 | 73.05 | 0.43% | 12,308 |
| Apr 28, 2025 | 73.14 | 73.20 | 72.70 | 72.91 | 72.75 | 0.10% | 34,135 |
| Apr 25, 2025 | 72.50 | 72.85 | 72.50 | 72.84 | 72.68 | -0.61% | 5,791 |
| Apr 24, 2025 | 72.41 | 73.32 | 72.41 | 73.29 | 73.12 | 1.27% | 16,858 |
| Apr 23, 2025 | 72.80 | 73.31 | 72.37 | 72.37 | 72.21 | 0.91% | 16,418 |
| Apr 22, 2025 | 71.26 | 72.00 | 71.23 | 71.72 | 71.56 | 1.86% | 13,725 |
| Apr 21, 2025 | 70.65 | 70.69 | 69.92 | 70.41 | 70.25 | -0.14% | 13,505 |
| Apr 17, 2025 | 71.05 | 71.05 | 70.29 | 70.51 | 70.35 | 0.74% | 14,956 |
| Apr 16, 2025 | 70.32 | 70.58 | 69.66 | 69.99 | 69.83 | -1.23% | 60,763 |