iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
111.45
-2.17 (-1.91%)
At close: Oct 14, 2026, 4:00 PM EDT
111.42
-0.03 (-0.03%)
After-hours: Oct 14, 2026, 7:30 PM EDT
EEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 112.26 | 112.70 | 110.99 | 111.45 | 111.45 | -1.91% | 571,093 |
| Oct 13, 2026 | 112.65 | 114.03 | 112.60 | 113.62 | 113.62 | -0.38% | 20,204 |
| Oct 12, 2026 | 114.68 | 114.68 | 113.92 | 114.05 | 114.05 | -0.97% | 73,664 |
| Oct 9, 2026 | 115.49 | 115.49 | 114.75 | 115.17 | 115.17 | 0.93% | 14,088 |
| Oct 8, 2026 | 115.00 | 115.00 | 113.19 | 114.11 | 114.11 | -1.95% | 91,667 |
| Oct 7, 2026 | 116.43 | 116.98 | 115.11 | 116.38 | 116.38 | -1.20% | 138,784 |
| Oct 6, 2026 | 118.80 | 118.80 | 117.42 | 117.79 | 117.79 | -0.66% | 58,166 |
| Oct 5, 2026 | 118.45 | 119.08 | 118.15 | 118.57 | 118.57 | 1.09% | 30,828 |
| Oct 2, 2026 | 116.79 | 117.70 | 116.54 | 117.29 | 117.29 | 1.09% | 55,797 |
| Oct 1, 2026 | 115.48 | 116.45 | 114.72 | 116.02 | 116.02 | 0.11% | 13,189 |
| Sep 30, 2026 | 116.75 | 116.83 | 115.16 | 115.89 | 115.89 | -1.18% | 818,901 |
| Sep 29, 2026 | 117.04 | 117.56 | 116.44 | 117.27 | 117.27 | 0.12% | 64,942 |
| Sep 28, 2026 | 117.24 | 117.44 | 116.00 | 117.13 | 117.13 | -1.04% | 62,656 |
| Sep 25, 2026 | 118.05 | 118.80 | 117.49 | 118.36 | 118.36 | 0.81% | 148,654 |
| Sep 24, 2026 | 117.47 | 117.57 | 116.81 | 117.41 | 117.41 | -0.47% | 20,534 |
| Sep 23, 2026 | 119.08 | 119.77 | 117.77 | 117.97 | 117.97 | -1.83% | 74,445 |
| Sep 22, 2026 | 119.18 | 120.75 | 119.04 | 120.17 | 120.17 | 0.75% | 288,922 |
| Sep 21, 2026 | 118.71 | 119.68 | 118.31 | 119.27 | 119.27 | 2.28% | 202,331 |
| Sep 18, 2026 | 115.88 | 116.62 | 115.63 | 116.61 | 116.61 | 0.41% | 27,776 |
| Sep 17, 2026 | 116.00 | 116.33 | 115.62 | 116.13 | 116.13 | 1.43% | 24,542 |
| Sep 16, 2026 | 114.95 | 115.52 | 113.60 | 114.49 | 114.49 | -0.02% | 32,631 |
| Sep 15, 2026 | 114.74 | 115.00 | 113.70 | 114.51 | 114.51 | -0.30% | 432,776 |
| Sep 14, 2026 | 114.67 | 115.89 | 114.21 | 114.85 | 114.85 | -2.18% | 16,386 |
| Sep 11, 2026 | 117.64 | 117.64 | 117.10 | 117.41 | 117.41 | 1.44% | 19,241 |
| Sep 10, 2026 | 116.67 | 116.74 | 115.71 | 115.74 | 115.74 | -2.49% | 103,294 |
| Sep 9, 2026 | 118.76 | 119.44 | 118.32 | 118.69 | 118.69 | -0.48% | 64,488 |
| Sep 8, 2026 | 119.51 | 119.76 | 119.03 | 119.26 | 119.26 | -0.18% | 36,603 |
| Sep 4, 2026 | 117.70 | 119.48 | 117.70 | 119.48 | 119.48 | 1.82% | 56,173 |
| Sep 3, 2026 | 116.38 | 117.39 | 115.75 | 117.34 | 117.34 | 0.36% | 20,964 |
| Sep 2, 2026 | 116.19 | 117.14 | 116.19 | 116.92 | 116.92 | 0.27% | 42,098 |
| Sep 1, 2026 | 116.87 | 117.82 | 116.60 | 116.61 | 116.61 | -0.26% | 37,990 |
| Aug 31, 2026 | 116.94 | 117.59 | 116.53 | 116.91 | 116.91 | 0.09% | 216,494 |
| Aug 28, 2026 | 117.72 | 117.83 | 116.48 | 116.80 | 116.80 | -0.34% | 23,616 |
| Aug 27, 2026 | 117.13 | 117.27 | 116.53 | 117.20 | 117.20 | 0.54% | 29,176 |
| Aug 26, 2026 | 116.73 | 116.87 | 116.29 | 116.57 | 116.57 | 0.40% | 35,156 |
| Aug 25, 2026 | 115.47 | 116.38 | 115.47 | 116.10 | 116.10 | 1.39% | 44,158 |
| Aug 24, 2026 | 115.04 | 115.04 | 113.94 | 114.51 | 114.51 | -1.27% | 177,850 |
| Aug 21, 2026 | 116.74 | 116.74 | 115.87 | 115.98 | 115.98 | 0.21% | 33,960 |
| Aug 20, 2026 | 114.90 | 115.83 | 114.88 | 115.74 | 115.74 | 0.42% | 225,325 |
| Aug 19, 2026 | 115.50 | 115.50 | 114.70 | 115.26 | 115.26 | 1.00% | 9,076 |
| Aug 18, 2026 | 115.25 | 115.45 | 113.99 | 114.12 | 114.12 | -2.51% | 11,826 |
| Aug 17, 2026 | 117.33 | 117.99 | 116.93 | 117.06 | 117.06 | 0.90% | 20,917 |
| Aug 14, 2026 | 116.32 | 116.64 | 115.68 | 116.02 | 116.02 | -0.09% | 7,392 |
| Aug 13, 2026 | 115.72 | 116.83 | 115.72 | 116.13 | 116.13 | 0.29% | 30,583 |
| Aug 12, 2026 | 116.21 | 116.28 | 115.75 | 115.79 | 115.79 | 1.09% | 13,831 |
| Aug 11, 2026 | 114.93 | 114.99 | 114.16 | 114.54 | 114.54 | 0.27% | 26,669 |
| Aug 10, 2026 | 114.48 | 114.57 | 114.11 | 114.23 | 114.23 | -0.38% | 34,091 |
| Aug 7, 2026 | 115.34 | 115.34 | 113.98 | 114.66 | 114.66 | 0.97% | 16,011 |
| Aug 6, 2026 | 112.84 | 114.34 | 112.84 | 113.56 | 113.56 | -0.50% | 21,978 |
| Aug 5, 2026 | 114.83 | 115.01 | 114.13 | 114.13 | 114.13 | -0.26% | 16,331 |