U.S. Markets closed

iShares MSCI Emerging Markets Asia ETF (EEMA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.18-1.01 (-1.29%)
At close: 4:00PM EDT

78.50 +1.32 (1.71%)
After hours: 5:52PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202077.4177.6176.4377.1877.18349,727
Oct 29, 202077.4378.2877.3278.1978.19338,600
Oct 28, 202077.0377.2376.6677.0377.0355,100
Oct 27, 202077.9278.4077.7578.4078.4039,200
Oct 26, 202078.0078.1777.1377.8077.8056,600
Oct 23, 202078.3278.6077.7978.4078.4026,400
Oct 22, 202078.4778.4777.7678.3178.3160,000
Oct 21, 202077.9678.4577.9678.0578.0510,200
Oct 20, 202077.7478.2877.6878.0878.0825,000
Oct 19, 202077.6977.8377.0577.3977.3918,600
Oct 16, 202077.3177.5877.1877.2377.2314,700
Oct 15, 202076.2577.0376.2576.7876.781,320,700
Oct 14, 202077.9778.1177.2877.2877.2844,300
Oct 13, 202078.0478.3377.6978.0478.0433,400
Oct 12, 202078.0178.6178.0178.3778.379,100
Oct 09, 202077.2878.1677.2877.8477.8485,700
Oct 08, 202077.2177.6276.9277.6077.6046,800
Oct 07, 202076.4976.9776.4976.9576.9516,700
Oct 06, 202075.7576.4475.6975.8575.8532,200
Oct 05, 202075.4475.6675.1875.5775.5739,300
Oct 02, 202074.3975.3374.3974.8674.8611,700
Oct 01, 202075.6975.8875.3875.8475.8432,900
Sep 30, 202074.6175.0774.3074.6874.6842,500
Sep 29, 202073.3773.9173.3773.7973.7933,100
Sep 28, 202074.0174.0173.4273.7973.7929,200
Sep 25, 202072.2872.7371.9472.4572.4517,500
Sep 24, 202071.8472.9571.4972.4972.4925,500
Sep 23, 202073.8874.1273.2573.2873.2821,600
Sep 22, 202074.3174.5573.6674.5574.5540,500
Sep 21, 202073.9774.8573.8974.7574.7526,800
Sep 18, 202076.2376.2375.2875.4675.4623,600
Sep 17, 202075.1675.7075.1375.6475.64100,500
Sep 16, 202076.5876.7175.7975.9075.90115,500
Sep 15, 202076.3276.6476.1576.2676.2653,000
Sep 14, 202075.3675.7875.3675.4675.4677,200
Sep 11, 202074.5675.2574.3874.6574.6521,600
Sep 10, 202075.2675.2673.7173.7173.7117,900
Sep 09, 202074.2975.3273.4775.1175.1134,300
Sep 08, 202074.4874.9674.1174.2174.2188,200
Sep 04, 202075.7375.8374.2675.4975.4949,200
Sep 03, 202076.6876.6875.1275.2375.2322,700
Sep 02, 202076.9977.2576.2977.0477.04209,400
Sep 01, 202076.4977.0176.4977.0177.0122,800
Aug 31, 202075.8376.0175.2675.7875.7824,800
Aug 28, 202076.8077.5576.8077.5577.5556,600
Aug 27, 202076.9776.9776.2376.8376.839,000
Aug 26, 202077.0677.4876.8377.4877.4820,300
Aug 25, 202075.9576.9175.8976.9176.9124,900
Aug 24, 202076.3176.3175.7075.9875.987,100
Aug 21, 202074.6375.0274.2874.9274.928,600
Aug 20, 202074.0074.6473.5074.6474.6431,400
Aug 19, 202075.6675.7075.0275.0275.0219,800
Aug 18, 202075.9876.0775.4875.9475.9448,100
Aug 17, 202075.6976.4175.5976.4176.4132,400
Aug 14, 202075.0975.2874.8174.9774.9717,500
Aug 13, 202075.4475.4474.9475.0275.0215,400
Aug 12, 202074.9575.7774.9575.5375.5326,800
Aug 11, 202075.1675.2474.0774.0974.0937,400
Aug 10, 202074.3774.5974.0974.2374.2323,400
Aug 07, 202074.6374.7173.9174.1674.1616,200
Aug 06, 202075.5175.8775.0875.8775.8782,500
Aug 05, 202075.3475.7375.3175.6975.6952,100
Aug 04, 202074.3174.5774.1274.5774.5711,100
Aug 03, 202073.4473.6773.4173.4573.4516,000
Jul 31, 202073.6073.6072.3272.7972.7933,200
Jul 30, 202073.3573.3772.7573.1573.1513,500
Jul 29, 202073.3574.1573.3573.7673.7632,500
Jul 28, 202073.0873.2972.6872.6872.6891,400
Jul 27, 202072.4473.3372.4473.1073.1026,900
Jul 24, 202072.0872.5471.8672.0072.00184,300
Jul 23, 202073.2773.6372.3972.6272.6265,300
Jul 22, 202073.5673.5672.8073.0773.0730,800
Jul 21, 202074.2574.3873.9273.9373.9380,800
Jul 20, 202072.9273.1972.5072.8472.84134,200
Jul 17, 202072.3172.3171.9372.0972.0922,000
Jul 16, 202071.4571.7670.8171.5771.5782,900
Jul 15, 202072.9273.3072.6972.8172.8126,500
Jul 14, 202071.9673.1071.7073.0573.0557,300
Jul 13, 202073.7174.1372.5472.7172.7126,900
Jul 10, 202073.2573.2572.5472.9672.9617,400
Jul 09, 202073.7974.0072.8173.6873.68110,700
Jul 08, 202072.3073.5072.3073.2973.2943,100
Jul 07, 202071.9472.2671.4071.4071.4084,200
Jul 06, 202072.3072.8372.2572.5572.5558,900
Jul 02, 202068.8969.6668.8969.3169.3127,800
Jul 01, 202067.2667.8067.2467.5667.56123,100
Jun 30, 202066.8967.0366.5566.7766.7762,400
Jun 29, 202066.4966.9766.2766.7966.7911,500
Jun 26, 202067.1167.1166.5566.5566.5551,400
Jun 25, 202067.0367.2766.7267.2367.2318,100
Jun 24, 202067.5367.8566.7767.1367.13129,100
Jun 23, 202068.0368.3067.8067.9067.9035,400
Jun 22, 202066.6667.4566.6667.2267.2211,000
Jun 19, 202067.4667.4666.3166.3166.3117,300
Jun 18, 202066.0066.8066.0066.5466.5438,300
Jun 17, 202065.9766.5565.9766.3266.3216,400
Jun 16, 202066.4766.7565.4065.6865.6837,900
Jun 15, 202064.3865.3164.2465.0865.0830,300
Jun 15, 20200.244 Dividend
Jun 12, 202066.3966.3965.1265.9165.6728,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...