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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	86.62	86.61	86.61	86.8	86.16	21,629
September 04, 2025	85.57	85.58	85.58	85.6	85.02	15,522
September 03, 2025	85.93	85.92	85.92	86.14	85.75	28,516
September 02, 2025	85.02	85.58	85.58	85.66	84.87	26,300
August 29, 2025	85.69	85.51	85.51	85.69	85.2	99,509
August 28, 2025	85.51	86.06	86.06	86.14	85.51	30,095
August 27, 2025	85.72	85.7	85.7	85.72	85.24	47,200
August 26, 2025	86.33	86.43	86.43	86.56	86.18	53,634
August 25, 2025	86.89	86.55	86.55	87.01	86.45	59,114
August 22, 2025	85.81	86.87	86.87	86.98	85.74	26,059
August 21, 2025	85.26	85.21	85.21	85.39	84.99	24,905
August 20, 2025	85.34	85.36	85.36	85.51	84.83	323,504
August 19, 2025	86	85.61	85.61	86.12	85.44	54,049
August 18, 2025	86.17	86.27	86.27	86.43	85.99	54,317
August 15, 2025	85.95	85.69	85.69	85.95	85.56	28,000
August 14, 2025	85.45	85.48	85.48	85.91	85.29	177,400
August 13, 2025	86.46	86.65	86.65	86.89	86.29	95,446
August 12, 2025	85.15	85.33	85.33	85.56	84.79	41,926
August 11, 2025	84.53	84.36	84.36	84.88	84.36	30,217
August 08, 2025	84.53	84.54	84.54	84.77	84.39	32,400
August 07, 2025	85.23	84.92	84.92	85.23	84.56	36,345
August 06, 2025	83.99	84.26	84.26	84.34	83.63	32,623
August 05, 2025	84.48	83.82	83.82	84.48	83.79	406,625
August 04, 2025	83.8	83.84	83.84	83.87	83.46	21,243
August 01, 2025	82.66	82.88	82.88	83.1	82.42	37,725
July 31, 2025	83.93	83.86	83.86	84.18	83.63	16,900
July 30, 2025	84.48	84.28	84.28	85.2	83.99	64,809
July 29, 2025	85.11	84.85	84.85	85.25	84.77	36,938
July 28, 2025	85.09	84.8	84.8	85.11	84.63	19,900
July 25, 2025	85.11	85.4	85.4	85.41	84.95	18,100
July 24, 2025	85.66	85.69	85.69	85.88	85.62	50,198
July 23, 2025	85.77	86.07	86.07	86.08	85.56	40,024
July 22, 2025	84.71	85.14	85.14	85.19	84.64	52,593
July 21, 2025	84.99	85.21	85.21	85.51	84.99	31,622
July 18, 2025	84.82	84.59	84.52	84.96	84.46	17,570
July 17, 2025	84.18	84.73	84.73	84.78	84.08	24,615
July 16, 2025	83.8	84.27	84.27	84.32	83.36	20,100
July 15, 2025	83.93	83.95	83.95	84.09	83.57	87,500
July 14, 2025	82.72	83.12	83.12	83.17	82.44	38,300
July 11, 2025	82.97	82.87	82.87	83	82.72	42,815
July 10, 2025	82.79	83.06	83.06	83.06	82.57	64,303
July 09, 2025	82.52	82.64	82.64	82.68	82.32	94,136
July 08, 2025	82.72	82.73	82.73	82.78	82.44	49,100
July 07, 2025	82.35	81.98	81.98	82.68	81.96	35,947
July 03, 2025	83.11	83.3	83.3	83.38	83.11	34,925
July 02, 2025	82.4	83.01	83.01	83.01	82.4	46,213
July 01, 2025	82.65	82.72	82.72	82.9	82.47	22,008
June 30, 2025	82.08	82.55	82.55	82.55	81.96	108,811
June 27, 2025	82.66	82.67	82.67	82.87	82.24	45,300
June 26, 2025	82.71	83	83	83.12	82.64	18,900
June 25, 2025	82.75	82.56	82.56	82.75	82.29	34,500
June 24, 2025	81.6	82.41	82.41	82.44	81.37	47,842
June 23, 2025	79.23	80.22	80.22	80.31	79.23	42,022
June 20, 2025	80.5	79.62	79.62	80.5	79.51	24,842
June 18, 2025	80.25	80.2	80.2	80.47	80	38,142
June 17, 2025	80.67	80.11	80.11	80.94	80	31,600
June 16, 2025	81.11	81.14	81.14	81.52	81.06	52,700
June 13, 2025	80.16	80.4	80.22	81.05	80.08	72,024
June 12, 2025	81.47	81.65	81.46	81.67	81.28	121,700
June 11, 2025	81.85	81.46	81.27	81.85	81.26	2.86M

iShares MSCI Emerging Markets Asia ETF (EEMA) NASDAQ