iShares MSCI Emerging Markets Asia ETF (EEMA)

Last Price95.08

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 23rd, 5:51 AM EDT

Historical Prices For iShares MSCI Emerging Markets Asia ETF (EEMA)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	97.71	97.71	94.84	95.08	122,381	95.08
3/19/2026	96.48	98.93	96.19	98.37	57,386	98.37
3/18/2026	99.98	100.15	98.20	98.41	40,085	98.41
3/17/2026	100.70	100.85	100.12	100.44	31,183	100.44
3/16/2026	99.23	100.08	99.23	99.76	253,027	99.76
3/13/2026	98.77	99.19	97.08	97.22	48,512	97.22
3/12/2026	99.32	99.32	97.11	97.18	89,942	97.18
3/11/2026	100.34	100.78	99.53	100.20	517,967	100.20
3/10/2026	99.64	101.75	99.11	99.68	505,809	99.68
3/09/2026	96.79	99.96	95.88	99.45	444,930	99.45
3/06/2026	96.69	98.23	96.58	97.63	135,810	97.63
3/05/2026	98.63	99.50	96.48	97.89	4,464,367	97.89
3/04/2026	99.87	101.25	99.30	100.16	2,909,784	100.16
3/03/2026	99.20	100.47	96.73	99.69	214,840	99.69
3/02/2026	103.37	105.23	103.37	104.66	96,519	104.66
2/27/2026	105.62	106.69	105.57	106.51	178,990	106.51
2/26/2026	107.72	107.72	105.69	106.71	156,852	106.71
2/25/2026	107.89	108.00	107.21	107.87	76,955	107.87
2/24/2026	105.91	106.84	105.58	106.51	70,189	106.51
2/23/2026	105.53	105.73	104.66	104.87	345,980	104.87
2/20/2026	103.87	106.21	103.87	106.14	64,436	106.14
2/19/2026	103.61	103.83	103.08	103.67	74,868	103.67
2/18/2026	103.89	104.66	103.50	103.89	42,013	103.89
2/17/2026	103.25	103.99	102.23	103.65	96,799	103.65
2/13/2026	103.28	104.05	102.47	103.86	289,414	103.86
2/12/2026	105.21	105.21	103.23	103.70	130,786	103.70
2/11/2026	104.10	105.00	103.58	104.92	103,536	104.92
2/10/2026	103.33	103.56	102.75	103.20	114,541	103.20
2/09/2026	102.07	103.06	101.98	102.86	115,014	102.86
2/06/2026	100.75	102.14	100.73	102.14	97,327	102.14
2/05/2026	99.50	100.20	98.96	99.35	68,409	99.35
2/04/2026	101.56	101.56	99.01	99.59	72,481	99.59
2/03/2026	101.58	101.58	99.90	101.02	60,694	101.02
2/02/2026	99.56	101.14	99.56	100.84	49,914	100.84
1/30/2026	101.71	101.98	100.09	100.60	65,723	100.60
1/29/2026	103.05	103.05	100.84	102.47	92,924	102.47
1/28/2026	103.22	103.22	102.38	102.95	162,658	102.95
1/27/2026	101.70	102.41	101.62	102.37	83,613	102.37
1/26/2026	100.14	100.74	100.07	100.48	94,821	100.48
1/23/2026	99.59	100.54	99.30	100.26	143,467	100.26
1/22/2026	99.96	100.30	99.59	99.98	245,985	99.98
1/21/2026	98.77	99.94	98.68	99.39	102,187	99.39
1/20/2026	98.35	98.69	97.73	97.92	68,342	97.92
1/16/2026	99.41	99.41	98.53	99.02	41,196	99.02
1/15/2026	99.36	99.96	99.14	99.56	40,323	99.56
1/14/2026	98.69	98.92	98.31	98.77	32,424	98.77
1/13/2026	99.10	99.12	98.21	98.48	57,324	98.48
1/12/2026	98.15	99.60	98.15	99.36	39,633	99.36
1/09/2026	97.77	98.13	97.36	98.04	33,780	98.04
1/08/2026	97.31	97.74	97.25	97.62	57,067	97.62
1/07/2026	98.14	98.16	97.53	97.67	49,972	97.67
1/06/2026	98.35	98.70	98.20	98.50	58,079	98.50
1/05/2026	97.55	97.88	97.13	97.81	107,633	97.81
1/02/2026	96.09	96.83	95.75	96.81	75,185	96.81
12/31/2025	94.19	94.26	93.78	94.02	29,919	94.02
12/30/2025	94.16	94.40	94.03	94.21	49,614	94.21
12/29/2025	93.74	93.98	93.49	93.95	45,252	93.95
12/26/2025	93.22	94.02	93.15	93.94	51,211	93.94
12/24/2025	93.14	93.26	92.82	93.21	20,050	93.21
12/23/2025	92.16	92.98	92.16	92.92	148,097	92.92