iShares MSCI Emerging Markets Asia ETF (EEMA) NASDAQ

86.20

+0.51(+0.60%)

Updated at August 18 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202585.9585.6985.6985.9585.5628,000
August 14, 202585.4585.4885.4885.9185.29177,400
August 13, 202586.4686.6586.6586.8986.2995,446
August 12, 202585.1585.3385.3385.5684.7941,926
August 11, 202584.5384.3684.3684.8884.3630,217
August 08, 202584.5384.5484.5484.7784.3932,400
August 07, 202585.2384.9284.9285.2384.5636,345
August 06, 202583.9984.2684.2684.3483.6332,623
August 05, 202584.4883.8283.8284.4883.79406,625
August 04, 202583.883.8483.8483.8783.4621,243
August 01, 202582.6682.8882.8883.182.4237,725
July 31, 202583.9383.8683.8684.1883.6316,900
July 30, 202584.4884.2884.2885.283.9964,809
July 29, 202585.1184.8584.8585.2584.7736,938
July 28, 202585.0984.884.885.1184.6319,900
July 25, 202585.1185.485.485.4184.9518,100
July 24, 202585.6685.6985.6985.8885.6250,198
July 23, 202585.7786.0786.0786.0885.5640,024
July 22, 202584.7185.1485.1485.1984.6452,593
July 21, 202584.9985.2185.2185.5184.9931,622
July 18, 202584.8284.5984.5284.9684.4617,570
July 17, 202584.1884.7384.7384.7884.0824,615
July 16, 202583.884.2784.2784.3283.3620,100
July 15, 202583.9383.9583.9584.0983.5787,500
July 14, 202582.7283.1283.1283.1782.4438,300
July 11, 202582.9782.8782.878382.7242,815
July 10, 202582.7983.0683.0683.0682.5764,303
July 09, 202582.5282.6482.6482.6882.3294,136
July 08, 202582.7282.7382.7382.7882.4449,100
July 07, 202582.3581.9881.9882.6881.9635,947
July 03, 202583.1183.383.383.3883.1134,925
July 02, 202582.483.0183.0183.0182.446,213
July 01, 202582.6582.7282.7282.982.4722,008
June 30, 202582.0882.5582.5582.5581.96108,811
June 27, 202582.6682.6782.6782.8782.2445,300
June 26, 202582.71838383.1282.6418,900
June 25, 202582.7582.5682.5682.7582.2934,500
June 24, 202581.682.4182.4182.4481.3747,842
June 23, 202579.2380.2280.2280.3179.2342,022
June 20, 202580.579.6279.6280.579.5124,842
June 18, 202580.2580.280.280.478038,142
June 17, 202580.6780.1180.1180.948031,600
June 16, 202581.1181.1481.1481.5281.0652,700
June 13, 202580.1680.480.2281.0580.0872,024
June 12, 202581.4781.6581.4681.6781.28121,700
June 11, 202581.8581.4681.2781.8581.262.86M
June 10, 202580.9381.1780.9881.2380.574.65M
June 09, 202580.180.5980.4180.7380.13.71M
June 06, 202579.4679.6979.6979.6979.323,900
June 05, 202579.6379.3779.3779.7379.2227,300
June 04, 202578.7178.8978.8978.9978.5414,800
June 03, 202577.5777.8377.8377.8977.3332,500
June 02, 202577.2177.6177.6177.6176.9913,324
May 30, 202576.9976.876.877.0276.4410,024
May 29, 202578.1677.9477.9478.2577.7420,524
May 28, 202577.7677.5677.5677.7677.4714,636
May 27, 202577.83787878.0577.7249,824
May 23, 202577.6378.278.278.2977.6319,540
May 22, 202577.8477.9877.9878.1377.756,200
May 21, 202578.678.2778.2778.978.1314,409
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved