Skip to main content
logo
iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
117.97
-2.20 (-1.83%)
Sep 23, 2026, 4:00 PM EDT - Market closed

EEMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026119.08119.77117.77117.97117.97-1.83%74,444
Sep 22, 2026119.18120.75119.04120.17120.170.75%271,417
Sep 21, 2026118.71119.68118.31119.27119.272.28%202,331
Sep 18, 2026115.88116.62115.63116.61116.610.41%27,776
Sep 17, 2026116.00116.33115.62116.13116.131.43%24,542
Sep 16, 2026114.95115.52113.60114.49114.49-0.02%32,631
Sep 15, 2026114.74115.00113.70114.51114.51-0.30%432,776
Sep 14, 2026114.67115.89114.21114.85114.85-2.18%16,386
Sep 11, 2026117.64117.64117.10117.41117.411.44%19,241
Sep 10, 2026116.67116.74115.71115.74115.74-2.49%103,294
Sep 9, 2026118.76119.44118.32118.69118.69-0.48%64,488
Sep 8, 2026119.51119.76119.03119.26119.26-0.18%36,603
Sep 4, 2026117.70119.48117.70119.48119.481.82%56,173
Sep 3, 2026116.38117.39115.75117.34117.340.36%20,964
Sep 2, 2026116.19117.14116.19116.92116.920.27%42,098
Sep 1, 2026116.87117.82116.60116.61116.61-0.26%37,990
Aug 31, 2026116.94117.59116.53116.91116.910.09%216,494
Aug 28, 2026117.72117.83116.48116.80116.80-0.34%23,616
Aug 27, 2026117.13117.27116.53117.20117.200.54%29,176
Aug 26, 2026116.73116.87116.29116.57116.570.40%35,156
Aug 25, 2026115.47116.38115.47116.10116.101.39%44,158
Aug 24, 2026115.04115.04113.94114.51114.51-1.27%177,850
Aug 21, 2026116.74116.74115.87115.98115.980.21%33,960
Aug 20, 2026114.90115.83114.88115.74115.740.42%225,325
Aug 19, 2026115.50115.50114.70115.26115.261.00%9,076
Aug 18, 2026115.25115.45113.99114.12114.12-2.51%11,826
Aug 17, 2026117.33117.99116.93117.06117.060.90%20,917
Aug 14, 2026116.32116.64115.68116.02116.02-0.09%7,392
Aug 13, 2026115.72116.83115.72116.13116.130.29%30,583
Aug 12, 2026116.21116.28115.75115.79115.791.09%13,831
Aug 11, 2026114.93114.99114.16114.54114.540.27%26,669
Aug 10, 2026114.48114.57114.11114.23114.23-0.38%34,091
Aug 7, 2026115.34115.34113.98114.66114.660.97%16,011
Aug 6, 2026112.84114.34112.84113.56113.56-0.50%21,978
Aug 5, 2026114.83115.01114.13114.13114.13-0.26%16,331
Aug 4, 2026113.25114.69113.25114.43114.432.15%36,190
Aug 3, 2026111.01112.02111.01112.02112.020.89%24,553
Jul 31, 2026112.38112.38110.15111.03111.030.83%19,077
Jul 30, 2026108.68110.31108.68110.12110.123.30%191,238
Jul 29, 2026107.76109.30106.08106.60106.60-2.06%293,433
Jul 28, 2026108.17109.31107.33108.84108.84-1.60%115,501
Jul 27, 2026111.34111.62109.33110.61110.610.35%382,538
Jul 24, 2026111.32111.69110.15110.22110.22-1.47%225,176
Jul 23, 2026111.98112.72110.97111.87111.87-1.02%130,357
Jul 22, 2026112.30113.28112.22113.02113.020.16%341,983
Jul 21, 2026112.65113.45112.39112.84112.842.37%30,660
Jul 20, 2026111.03111.21110.03110.23110.230.47%29,319
Jul 17, 2026108.68111.09107.88109.71109.71-1.58%158,684
Jul 16, 2026112.28112.28111.14111.48111.48-1.54%24,272
Jul 15, 2026113.82114.33112.19113.22113.220.11%28,471