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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	93.76	93.68	93.68	94.42	93.45	42,414
October 15, 2025	92.8	92.98	92.98	93.31	92.5	38,500
October 14, 2025	90.52	91.28	91.28	91.92	90.52	20,988
October 13, 2025	92.22	92.25	92.25	92.63	91.69	26,100
October 10, 2025	93.19	89.16	89.16	93.27	89.13	46,037
October 09, 2025	94.13	92.99	92.99	94.13	92.75	29,187
October 08, 2025	93.1	93.9	93.9	93.97	93.1	22,832
October 07, 2025	94.72	93.35	93.35	94.72	93.17	125,341
October 06, 2025	93.65	94.1	94.1	94.24	93.65	45,408
October 03, 2025	93.76	93.58	93.58	93.84	93.36	19,400
October 02, 2025	93.88	93.37	93.37	93.88	93.02	25,038
October 01, 2025	92.06	92.7	92.7	92.73	92.06	39,057
September 30, 2025	91.66	91.75	91.75	91.82	91.32	33,000
September 29, 2025	91.48	91.46	91.46	91.83	91.24	29,944
September 26, 2025	90.14	90.45	90.45	90.54	89.86	38,400
September 25, 2025	90.9	91.13	91.13	91.26	90.64	41,238
September 24, 2025	91.61	91.4	91.4	91.62	91.28	40,838
September 23, 2025	92.09	91.62	91.62	92.11	91.36	46,320
September 22, 2025	91.43	91.88	91.88	91.9	91.31	42,308
September 19, 2025	91.57	91.42	91.42	91.61	91.18	79,500
September 18, 2025	91.36	91.81	91.81	91.84	91.32	110,972
September 17, 2025	91.91	92.25	92.25	92.72	91.63	139,024
September 16, 2025	91.34	91.66	91.66	91.7	91.07	75,000
September 15, 2025	90.67	90.75	90.75	90.81	90.48	19,249
September 12, 2025	90.23	90.17	90.17	90.3	89.99	23,451
September 11, 2025	89.49	90.14	90.14	90.28	89.46	185,484

iShares MSCI Emerging Markets Asia ETF (EEMA) NASDAQ