Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares MSCI Emerging Markets Asia ETF (EEMA)

120.17
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 23rd, 7:16 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/22/2026119.18120.75119.04120.17288,920120.17
9/21/2026118.71119.68118.31119.27202,332119.27
9/18/2026115.88116.62115.63116.6127,777116.61
9/17/2026116.00116.33115.61116.1324,541116.13
9/16/2026114.95115.52113.60114.4932,630114.49
9/15/2026114.74115.00113.70114.51432,774114.51
9/14/2026114.67115.89114.21114.8516,384114.85
9/11/2026117.64117.64117.10117.4119,242117.41
9/10/2026116.67116.74115.71115.74103,292115.74
9/09/2026118.76119.44118.32118.6964,487118.69
9/08/2026119.51119.76119.03119.2636,602119.26
9/04/2026117.70119.48117.70119.4856,174119.48
9/03/2026116.38117.39115.75117.3420,964117.34
9/02/2026116.19117.14116.19116.9268,095116.92
9/01/2026116.87117.82116.59116.6137,991116.61
8/31/2026116.94117.59116.53116.91216,493116.91
8/28/2026117.72117.83116.48116.8023,616116.80
8/27/2026117.13117.27116.53117.2029,176117.20
8/26/2026116.73116.87116.29116.5735,143116.57
8/25/2026115.47116.38115.47116.1044,158116.10
8/24/2026115.04115.04113.94114.50177,829114.50
8/21/2026116.74116.74115.87115.9833,960115.98
8/20/2026114.90115.83114.88115.74225,325115.74
8/19/2026115.50115.50114.70115.269,075115.26
8/18/2026115.25115.45113.98114.1211,825114.12
8/17/2026117.33117.99116.93117.0620,916117.06
8/14/2026116.32116.64115.68116.027,392116.02
8/13/2026115.72116.83115.72116.1330,582116.13
8/12/2026116.21116.28115.75115.7913,828115.79
8/11/2026114.93114.99114.16114.5426,670114.54
8/10/2026114.48114.57114.11114.2334,090114.23
8/07/2026115.34115.34113.98114.6616,013114.66
8/06/2026112.84114.34112.84113.5621,977113.56
8/05/2026114.83115.01114.13114.1316,331114.13
8/04/2026113.25114.69113.25114.4336,189114.43
8/03/2026111.01112.02111.01112.0224,553112.02
7/31/2026112.38112.38110.15111.0319,077111.03
7/30/2026108.68110.31108.68110.12191,238110.12
7/29/2026107.76109.30106.08106.60293,433106.60
7/28/2026108.17109.31107.33108.84115,501108.84
7/27/2026111.34111.62109.33110.61382,538110.61
7/24/2026111.32111.69110.15110.22225,177110.22
7/23/2026111.98112.72110.97111.87130,357111.87
7/22/2026112.30113.28112.22113.02341,982113.02
7/21/2026112.65113.45112.39112.8430,660112.84
7/20/2026111.03111.21110.03110.2329,320110.23
7/17/2026108.68111.09107.88109.71158,688109.71
7/16/2026112.28112.28111.14111.4724,272111.47
7/15/2026113.82114.33112.19113.2228,471113.22
7/14/2026113.06113.53112.64113.0933,532113.09
7/13/2026113.21113.21111.50111.5439,857111.54
7/10/2026114.93115.36114.43115.06171,555115.06
7/09/2026114.64115.48114.41114.8925,097114.89
7/08/2026112.65114.38112.01113.87209,200113.87
7/07/2026113.90114.22112.65113.1724,746113.17
7/06/2026116.07116.73115.51116.2946,622116.29
7/02/2026114.87115.96112.24113.3865,745113.38
7/01/2026115.48116.21114.60114.6085,546114.60
6/30/2026116.36117.43116.14116.9668,680116.96
6/29/2026114.79115.58113.41115.4937,831115.49
6/26/2026113.47115.13113.35114.2737,545114.27
6/25/2026117.75117.76115.06115.91139,663115.91
6/24/2026115.41115.94114.02115.242,704,643115.24
6/23/2026115.64116.86114.82115.361,454,938115.36