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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	89.14	88.91	88.91	89.19	88.67	64,918
September 09, 2025	88.19	88.17	88.17	88.33	87.94	40,017
September 08, 2025	87.34	87.51	87.51	87.51	87.03	34,900
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

iShares MSCI Emerging Markets Asia ETF (EEMA) NASDAQ