iShares MSCI Emerging Markets Asia ETF (EEMA)

EEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	108.03	109.01	107.82	108.74	108.74	2.36%	136,648
Apr 23, 2026	106.98	107.42	105.30	106.23	106.23	-1.65%	28,352
Apr 22, 2026	107.14	108.13	107.14	108.02	108.02	2.10%	785,173
Apr 21, 2026	107.73	107.79	105.54	105.79	105.79	-1.36%	45,590
Apr 20, 2026	107.31	107.34	106.70	107.25	107.25	-0.58%	52,456
Apr 17, 2026	107.85	109.16	107.46	107.88	107.88	1.94%	127,328
Apr 16, 2026	105.82	106.55	105.19	105.83	105.83	0.73%	807,879
Apr 15, 2026	105.05	105.37	104.57	105.06	105.06	0.05%	95,610
Apr 14, 2026	103.99	105.17	103.91	105.01	105.01	2.29%	637,654
Apr 13, 2026	101.18	102.78	101.06	102.66	102.66	0.84%	43,637
Apr 10, 2026	102.12	102.45	101.62	101.80	101.80	0.48%	120,628
Apr 9, 2026	101.05	101.62	99.98	101.31	101.31	-0.73%	300,051
Apr 8, 2026	102.27	102.59	101.08	102.06	102.06	5.62%	75,816
Apr 7, 2026	96.27	96.68	95.09	96.63	96.63	0.61%	72,154
Apr 6, 2026	95.85	96.76	95.65	96.04	96.04	0.91%	78,371
Apr 2, 2026	93.93	95.86	93.39	95.17	95.17	-1.30%	65,409
Apr 1, 2026	96.37	97.17	96.00	96.42	96.42	0.72%	233,253
Mar 31, 2026	92.72	95.74	92.68	95.74	95.74	3.56%	149,385
Mar 30, 2026	94.07	94.19	91.98	92.44	92.44	-1.07%	116,110
Mar 27, 2026	94.13	94.57	93.13	93.44	93.44	-0.60%	145,386
Mar 26, 2026	95.67	96.05	94.00	94.00	94.00	-3.38%	80,429
Mar 25, 2026	97.18	98.00	96.94	97.29	97.29	1.43%	827,859
Mar 24, 2026	95.90	96.58	95.45	95.92	95.92	-1.74%	713,950
Mar 23, 2026	96.91	98.54	96.44	97.62	97.62	2.67%	134,694
Mar 20, 2026	97.71	97.71	94.84	95.08	95.08	-3.34%	122,381
Mar 19, 2026	96.48	98.93	96.19	98.37	98.37	-0.04%	57,385
Mar 18, 2026	99.98	100.15	98.20	98.41	98.41	-2.02%	40,085
Mar 17, 2026	100.70	100.85	100.12	100.44	100.44	0.68%	31,183
Mar 16, 2026	99.23	100.08	99.23	99.76	99.76	2.61%	253,031
Mar 13, 2026	98.77	99.19	97.09	97.22	97.22	0.04%	48,511
Mar 12, 2026	99.32	99.32	97.11	97.18	97.18	-3.01%	89,941
Mar 11, 2026	100.34	100.78	99.53	100.20	100.20	0.52%	517,966
Mar 10, 2026	99.64	101.75	99.11	99.68	99.68	0.23%	505,807
Mar 9, 2026	96.79	99.96	95.88	99.45	99.45	1.86%	444,934
Mar 6, 2026	96.69	98.24	96.58	97.63	97.63	-0.27%	135,809
Mar 5, 2026	98.63	99.50	96.48	97.89	97.89	-2.27%	4,464,367
Mar 4, 2026	99.87	101.25	99.30	100.16	100.16	0.47%	2,909,804
Mar 3, 2026	99.20	100.47	96.73	99.69	99.69	-4.75%	214,839
Mar 2, 2026	103.37	105.23	103.37	104.66	104.66	-1.73%	96,544
Feb 27, 2026	105.62	106.69	105.57	106.51	106.51	-0.19%	178,989
Feb 26, 2026	107.72	107.72	105.69	106.71	106.71	-1.08%	237,951
Feb 25, 2026	107.89	108.00	107.21	107.87	107.87	1.28%	76,954
Feb 24, 2026	105.91	106.84	105.59	106.51	106.51	1.56%	112,189
Feb 23, 2026	105.53	105.73	104.66	104.87	104.87	-1.20%	394,180
Feb 20, 2026	103.87	106.21	103.87	106.14	106.14	2.38%	64,436
Feb 19, 2026	103.61	103.83	103.08	103.68	103.68	-0.21%	142,369
Feb 18, 2026	103.89	104.66	103.50	103.89	103.89	0.23%	42,013
Feb 17, 2026	103.25	103.99	102.23	103.65	103.65	-0.20%	96,799
Feb 13, 2026	103.28	104.05	102.47	103.86	103.85	0.15%	289,414
Feb 12, 2026	105.21	105.21	103.23	103.70	103.70	-1.16%	130,786

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.