Skip to main content
logo
iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
107.16
+1.23 (1.17%)
At close: Nov 4, 2026, 4:00 PM EST
107.16
0.00 (0.00%)
After-hours: Nov 4, 2026, 4:15 PM EST

EEMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026107.44108.02106.87107.16107.161.17%15,916
Nov 3, 2026106.81106.86105.74105.92105.92-0.59%62,279
Nov 2, 2026107.60108.47106.23106.55106.550.79%466,840
Oct 30, 2026106.30106.87104.78105.72105.72-2.65%45,652
Oct 29, 2026108.24109.10107.61108.60108.60-0.97%53,602
Oct 28, 2026109.46109.94108.98109.66109.661.30%43,121
Oct 27, 2026107.79108.75107.44108.25108.251.01%50,200
Oct 26, 2026106.42107.92106.35107.17107.170.77%117,445
Oct 23, 2026106.15107.08106.09106.35106.350.37%70,911
Oct 22, 2026107.09107.42105.73105.96105.96-3.00%112,115
Oct 21, 2026109.87109.87108.74109.24109.240.26%35,203
Oct 20, 2026108.00109.71108.00108.96108.96-0.22%23,094
Oct 19, 2026110.26110.42108.95109.20109.200.82%68,912
Oct 16, 2026110.06110.06107.99108.31108.31-2.00%708,366
Oct 15, 2026109.14110.55108.66110.52110.52-0.83%41,622
Oct 14, 2026112.26112.70110.99111.45111.45-1.91%571,093
Oct 13, 2026112.65114.03112.60113.62113.62-0.38%26,165
Oct 12, 2026114.68114.68113.92114.05114.05-0.97%77,683
Oct 9, 2026115.49115.49114.75115.17115.170.93%19,192
Oct 8, 2026115.00115.00113.19114.11114.11-1.95%143,250
Oct 7, 2026116.43116.98115.11116.38116.38-1.20%138,892
Oct 6, 2026118.80118.80117.42117.79117.79-0.66%77,204
Oct 5, 2026118.45119.08118.15118.57118.571.09%30,831
Oct 2, 2026116.79117.70116.54117.29117.291.09%55,797
Oct 1, 2026115.48116.45114.72116.02116.020.11%13,189
Sep 30, 2026116.75116.83115.16115.89115.89-1.18%818,901
Sep 29, 2026117.04117.56116.44117.27117.270.12%64,942
Sep 28, 2026117.24117.44116.00117.13117.13-1.04%62,656
Sep 25, 2026118.05118.80117.49118.36118.360.81%148,654
Sep 24, 2026117.47117.57116.81117.41117.41-0.47%20,534
Sep 23, 2026119.08119.77117.77117.97117.97-1.83%74,445
Sep 22, 2026119.18120.75119.04120.17120.170.75%288,922
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