Skip to main content
logo
iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
117.34
+0.42 (0.36%)
At close: Sep 3, 2026, 4:00 PM EDT
117.34
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:15 PM EDT

EEMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026116.38116.68115.75116.68--0.20%10,145
Sep 2, 2026116.19117.14116.19116.92116.920.27%42,096
Sep 1, 2026116.87117.82116.60116.61116.61-0.26%37,990
Aug 31, 2026116.94117.59116.53116.91116.910.09%216,493
Aug 28, 2026117.72117.83116.48116.80116.80-0.34%23,615
Aug 27, 2026117.13117.27116.53117.20117.200.54%29,175
Aug 26, 2026116.73116.87116.29116.57116.570.40%35,143
Aug 25, 2026115.47116.38115.47116.10116.101.39%44,156
Aug 24, 2026115.04115.04113.94114.51114.51-1.27%177,829
Aug 21, 2026116.74116.74115.87115.98115.980.21%33,952
Aug 20, 2026114.90115.83114.88115.74115.740.42%225,324
Aug 19, 2026115.50115.50114.70115.26115.261.00%9,074
Aug 18, 2026115.25115.45113.99114.12114.12-2.51%11,825
Aug 17, 2026117.33117.99116.93117.06117.060.90%20,869
Aug 14, 2026116.32116.64115.68116.02116.02-0.09%7,387
Aug 13, 2026115.72116.83115.72116.13116.130.29%30,532
Aug 12, 2026116.21116.28115.75115.79115.791.09%13,828
Aug 11, 2026114.93114.99114.16114.54114.540.27%20,669
Aug 10, 2026114.48114.57114.11114.23114.23-0.38%34,089
Aug 7, 2026115.34115.34113.98114.66114.660.97%16,010
Aug 6, 2026112.84114.34112.84113.56113.56-0.50%21,977
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
Jul 14, 2026113.06113.53112.64113.09113.091.39%33,531
Jul 13, 2026113.21113.21111.50111.54111.54-3.06%39,861
Jul 10, 2026114.93115.37114.43115.06115.060.15%171,554
Jul 9, 2026114.64115.48114.41114.89114.890.90%25,097
Jul 8, 2026112.65114.38112.01113.87113.870.62%209,200
Jul 7, 2026113.90114.22112.65113.17113.17-2.68%24,746
Jul 6, 2026116.07116.73115.51116.29116.292.57%46,621
Jul 2, 2026114.87115.96112.24113.38113.38-1.06%65,744
Jul 1, 2026115.48116.21114.60114.60114.60-2.02%85,546
Jun 30, 2026116.36117.43116.15116.96116.961.27%68,679
Jun 29, 2026114.79115.58113.41115.49115.491.07%37,831
Jun 26, 2026113.47115.13113.35114.27114.27-1.41%37,544
Jun 25, 2026117.75117.76115.06115.91115.910.58%139,648