iShares MSCI Emerging Markets Asia ETF - EEMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	99.08	98.48	98.48	99.11	98.21	57,209
January 12, 2026	98.15	99.36	99.36	99.6	98.15	39,633
January 09, 2026	97.77	98.04	98.04	98.13	97.36	33,800
January 08, 2026	97.31	97.62	97.62	97.74	97.25	57,067
January 07, 2026	98.14	97.67	97.67	98.16	97.54	50,000
January 06, 2026	98.35	98.5	98.5	98.7	98.2	58,100
January 05, 2026	97.55	97.81	97.81	97.88	97.13	107,633
January 02, 2026	96.09	96.81	96.81	96.84	95.75	75,171
December 31, 2025	94.19	94.02	94.02	94.26	93.78	29,919
December 30, 2025	94.16	94.21	94.21	94.4	94.03	49,541
December 29, 2025	93.74	93.95	93.95	93.98	93.49	45,300
December 26, 2025	93.22	93.94	93.94	94.02	93.15	51,211
December 24, 2025	93.14	93.21	93.21	93.26	92.82	20,100
December 23, 2025	92.29	92.92	92.88	92.98	92.19	148,086
December 22, 2025	92.41	92.41	92.41	92.53	92.13	51,328
December 19, 2025	91.46	91.92	91.92	92.32	91.46	33,492
December 18, 2025	91.1	90.91	90.91	91.58	90.83	47,743
December 17, 2025	90.89	89.75	89.75	91.21	89.63	61,442
December 16, 2025	90.32	90.56	90.56	90.63	89.94	54,912
December 15, 2025	92.94	92	90.8	93	92	32,000
December 12, 2025	93.57	92.46	92.46	93.78	92.25	34,703
December 11, 2025	93.56	93.75	93.75	93.86	93.16	146,800
December 10, 2025	93.67	94.27	94.27	94.46	93.42	39,313
December 09, 2025	93.19	93.33	93.33	93.52	93.16	45,400
December 08, 2025	94.18	93.72	93.72	94.22	93.4	63,300
December 05, 2025	93.85	93.79	93.79	94.25	93.7	34,114
December 04, 2025	92.92	92.64	92.64	92.92	92.52	56,041
December 03, 2025	92.56	92.95	92.95	93.02	92.52	25,400
December 02, 2025	93.03	92.91	92.91	93.14	92.53	283,700
December 01, 2025	92.78	92.89	92.89	93.45	92.7	67,700
November 28, 2025	92.82	93.04	93.04	93.17	92.77	22,439
November 26, 2025	92.82	92.89	92.89	93.18	92.38	37,900
November 25, 2025	92.09	92.26	92.26	92.28	91.36	54,700
November 24, 2025	91.18	92.09	92.09	92.09	91.14	105,915
November 21, 2025	90.55	91.12	91.12	91.51	89.75	62,700
November 20, 2025	93.42	91.11	91.11	93.69	90.96	32,264
November 19, 2025	92.2	92.27	92.27	92.85	92.12	45,127
November 18, 2025	92.44	92.63	92.63	93.1	92.09	40,976
November 17, 2025	93.74	93.27	93.27	94.27	92.9	44,200
November 14, 2025	93.73	94.37	94.37	95	93.61	27,000
November 13, 2025	95.37	94.33	94.33	95.66	94.14	26,600
November 12, 2025	95.57	95.44	95.44	95.82	95.18	74,300
November 11, 2025	95.34	95.45	95.45	95.73	94.97	82,500
November 10, 2025	95.14	95.41	95.41	95.6	94.69	121,914
November 07, 2025	93.38	93.8	93.8	93.98	92.66	62,116
November 06, 2025	94.93	94.25	94.25	95.09	93.98	201,400
November 05, 2025	94.66	95.15	95.15	95.58	94.5	69,833
November 04, 2025	94.95	94.61	94.61	95.45	94.48	391,000
November 03, 2025	96.46	96.49	96.49	96.75	96.17	338,500
October 31, 2025	95.89	95.92	95.92	95.97	95.35	39,703
October 30, 2025	96.14	96.22	96.22	96.49	95.67	99,500
October 29, 2025	97.46	97.11	97.11	97.55	96.63	35,544
October 28, 2025	96.06	96.61	96.61	96.72	95.84	42,918
October 27, 2025	96.82	96.87	96.87	96.87	96.34	34,100
October 24, 2025	95.63	95.53	95.53	95.71	95.34	33,084
October 23, 2025	94.04	94.81	94.82	94.99	94.04	40,383
October 22, 2025	94.41	94.04	94.04	94.71	93.62	51,004
October 21, 2025	94.7	94.08	94.08	94.7	94.08	37,009
October 20, 2025	94.2	95.11	95.11	95.24	94.2	41,700
October 17, 2025	93.13	93.73	93.73	93.89	93.03	20,900

iShares MSCI Emerging Markets Asia ETF (EEMA) NASDAQ