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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.87	106.14	106.14	106.21	103.87	64,436
February 19, 2026	103.44	103.68	103.68	103.75	103.2	74,868
February 18, 2026	103.89	103.89	103.89	104.66	103.5	42,010
February 17, 2026	103.25	103.65	103.65	103.99	102.23	96,800
February 13, 2026	103.28	103.85	103.85	104.05	102.47	289,414
February 12, 2026	105.21	103.7	103.7	105.21	103.23	130,800
February 11, 2026	104.1	104.91	104.91	105	103.59	103,537
February 10, 2026	103.33	103.2	103.2	103.56	102.75	114,541
February 09, 2026	102.07	102.86	102.86	103.06	101.98	115,014
February 06, 2026	100.75	102.14	102.14	102.14	100.73	97,327
February 05, 2026	99.5	99.35	99.35	100.2	98.96	68,434
February 04, 2026	101.56	99.59	99.59	101.56	99.01	72,500
February 03, 2026	101.58	101.02	101.02	101.58	99.9	60,724
February 02, 2026	99.56	100.84	100.84	101.14	99.56	50,214
January 30, 2026	101.8	100.6	100.6	101.81	100.09	65,697
January 29, 2026	103.05	102.47	102.47	103.05	100.84	92,924
January 28, 2026	103.22	102.95	102.95	103.22	102.38	162,700
January 27, 2026	101.7	102.37	102.37	102.41	101.62	83,613
January 26, 2026	100.14	100.48	100.48	100.74	100.07	94,821
January 23, 2026	99.59	100.26	100.26	100.54	99.3	143,500
January 22, 2026	99.96	99.98	99.98	100.3	99.6	245,985
January 21, 2026	98.77	99.4	99.4	99.94	98.68	102,187
January 20, 2026	98.35	97.92	97.92	98.35	97.74	68,257
January 16, 2026	99.41	99.02	99.02	99.41	98.53	41,200
January 15, 2026	99.36	99.56	99.56	99.96	99.15	40,319
January 14, 2026	98.69	98.77	98.77	98.92	98.31	32,436
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

iShares MSCI Emerging Markets Asia ETF (EEMA) NASDAQ