iShares MSCI Emerging Markets Asia ETF (EEMA)

EEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	112.42	112.60	111.55	111.88	111.88	-3.39%	63,731
May 14, 2026	115.28	116.00	115.03	115.80	115.80	0.08%	43,249
May 13, 2026	114.47	116.01	114.05	115.71	115.71	2.52%	116,853
May 12, 2026	114.32	114.32	111.53	112.87	112.87	-3.08%	119,556
May 11, 2026	116.37	116.98	116.06	116.46	116.46	0.14%	62,894
May 8, 2026	115.94	116.60	115.77	116.30	116.30	1.54%	346,779
May 7, 2026	116.01	116.01	114.29	114.54	114.54	-1.00%	57,818
May 6, 2026	114.71	115.86	114.19	115.70	115.70	3.07%	129,015
May 5, 2026	111.56	112.91	111.56	112.25	112.25	1.84%	123,400
May 4, 2026	110.75	111.51	109.86	110.22	110.22	0.15%	200,034
May 1, 2026	109.86	111.39	109.86	110.05	110.05	0.18%	24,011
Apr 30, 2026	108.77	110.06	108.02	109.86	109.86	2.10%	29,783
Apr 29, 2026	108.13	108.42	107.23	107.60	107.60	-0.15%	246,212
Apr 28, 2026	107.51	107.99	107.20	107.76	107.76	-0.94%	204,918
Apr 27, 2026	109.29	109.29	108.58	108.78	108.78	0.04%	90,812
Apr 24, 2026	108.03	109.01	107.82	108.74	108.74	2.36%	136,953
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

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.