EEMA - iShares MSCI Emerging Markets Asia ETF

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201965.7365.7865.3265.3565.353,100
Oct 17, 201966.2566.2565.8765.9065.9013,100
Oct 16, 201965.6165.7865.5265.6665.6617,000
Oct 15, 201965.1465.6365.1065.5365.5327,000
Oct 14, 201965.0165.1364.8964.8964.896,500
Oct 11, 201964.9565.5364.9565.2265.2212,700
Oct 10, 201964.0464.3364.0064.1964.196,400
Oct 09, 201963.5863.7263.5063.6063.608,000
Oct 08, 201963.1063.4063.0563.0763.0725,100
Oct 07, 201963.5963.6963.3763.4263.4220,400
Oct 04, 201963.5263.8763.3463.8763.8778,200
Oct 03, 201963.4863.8063.1163.7263.7211,300
Oct 02, 201962.9563.0462.6762.9462.9445,500
Oct 01, 201964.0164.0163.2763.4063.4038,900
Sep 30, 201963.8264.0563.7463.7463.7427,200
Sep 27, 201964.1064.3163.0263.2063.2016,600
Sep 26, 201964.2664.4564.1464.2164.212,900
Sep 25, 201964.0264.2363.7964.1464.142,900
Sep 24, 201964.6164.6164.1264.1264.128,000
Sep 23, 201964.8765.0664.7764.9564.957,500
Sep 20, 201965.2765.4164.7964.9964.9922,600
Sep 19, 201964.9665.1264.7164.8564.8590,100
Sep 18, 201965.0365.0364.5964.9764.9728,300
Sep 17, 201964.7365.1064.7365.0365.0316,200
Sep 16, 201965.0065.2564.9364.9764.97388,500
Sep 13, 201965.6565.8165.6565.7765.7733,700
Sep 12, 201965.2265.6765.1865.2965.2930,800
Sep 11, 201964.5564.9364.5564.9164.9112,100
Sep 10, 201964.5164.5164.1764.3864.3818,700
Sep 09, 201964.2064.4864.1664.2064.2018,700
Sep 06, 201964.4064.5764.0764.0764.0714,800
Sep 05, 201963.8564.0363.8563.9663.9649,000
Sep 04, 201962.8063.1162.8063.1063.1016,200
Sep 03, 201961.9162.0761.7361.9061.9018,100
Aug 30, 201962.5862.6862.2662.5362.5321,600
Aug 29, 201961.9162.2361.9162.1762.178,800
Aug 28, 201961.4661.7161.2061.4661.4628,200
Aug 27, 201961.8561.9761.4761.6061.6015,100
Aug 26, 201961.2961.4561.2161.2861.2827,800
Aug 23, 201961.6462.0760.8360.8660.8617,400
Aug 22, 201962.0462.0461.4761.7761.7723,300
Aug 21, 201962.5662.5662.3662.4162.414,300
Aug 20, 201962.2362.2962.0762.0762.076,300
Aug 19, 201962.2762.3561.9762.0962.0928,600
Aug 16, 201961.0861.5861.0861.5661.5620,000
Aug 15, 201960.6160.6160.2060.4460.44186,700
Aug 14, 201960.3460.4960.0060.0960.0980,900
Aug 13, 201960.1661.6960.1661.4061.4011,400
Aug 12, 201961.1361.4060.5360.6160.6162,200
Aug 09, 201961.5861.5860.9961.2361.2313,100
Aug 08, 201961.4161.8361.4161.7961.796,600
Aug 07, 201960.2361.0059.9861.0061.0094,500
Aug 06, 201961.0661.1360.4660.7460.7420,700
Aug 05, 201961.0961.3459.6259.9459.94121,800
Aug 02, 201962.6862.7962.2762.4662.4630,600
Aug 01, 201964.5264.8962.9562.9562.95102,900
Jul 31, 201965.1165.1163.8364.3664.3661,400
Jul 30, 201965.3465.3464.9765.1365.1317,300
Jul 29, 201965.5565.6565.4765.6565.6541,100
Jul 26, 201965.8966.0565.8666.0066.0010,500
Jul 25, 201966.1066.1065.7765.8865.8818,400
Jul 24, 201966.3266.3266.0866.3066.3028,500
Jul 23, 201966.0166.1965.9666.1966.1924,900
Jul 22, 201965.9966.1365.9165.9265.929,500
Jul 19, 201966.4066.4065.9065.9065.906,100
Jul 18, 201965.7966.1465.6766.1466.1419,900
Jul 17, 201966.1166.1165.7765.8365.8342,800
Jul 16, 201966.2566.2865.9966.0466.0412,100
Jul 15, 201965.9166.1065.9166.1066.1016,900
Jul 12, 201965.5165.7265.5065.7065.7011,800
Jul 11, 201965.7965.9865.4665.5465.5411,500
Jul 10, 201965.5866.0065.5365.6965.6916,600
Jul 09, 201965.0365.2964.9965.1065.1020,200
Jul 08, 201965.3765.4565.2865.3765.3716,000
Jul 05, 201966.0466.5265.8766.0966.099,100
Jul 03, 201966.5866.6966.4366.6366.6320,200
Jul 02, 201966.9767.1766.9167.0867.0851,700
Jul 01, 201967.2767.5966.9067.1467.1421,200
Jun 28, 201966.2766.3566.1266.1666.1616,700
Jun 27, 201966.4866.4866.0166.3366.3320,700
Jun 26, 201965.7466.0265.7165.8765.8774,900
Jun 25, 201965.6765.7965.1165.1165.1176,600
Jun 24, 201965.7966.0865.7965.7965.7923,500
Jun 21, 201965.9266.0865.6865.6865.68113,600
Jun 20, 201966.3366.9165.9166.1366.1325,500
Jun 19, 201965.1165.2664.6465.1765.1743,500
Jun 18, 201963.7564.7563.7564.5364.5332,900
Jun 17, 201963.1563.1862.9362.9662.96116,600
Jun 17, 20190.307 Dividend
Jun 14, 201963.3763.4563.1463.4563.1421,200
Jun 13, 201964.3464.4763.5863.8063.4954,200
Jun 12, 201964.2864.4263.8063.8063.4919,900
Jun 11, 201964.9464.9564.5564.6864.3724,800
Jun 10, 201964.0664.2963.8664.0163.7013,900
Jun 07, 201963.5663.7963.2363.5663.2564,000
Jun 06, 201963.0963.0962.6462.9762.6756,900
Jun 05, 201963.2263.6162.7262.8362.5345,100
Jun 04, 201963.2963.3462.9563.2662.95581,200
Jun 03, 201963.3063.5763.1863.4463.1324,000
May 31, 201962.6262.8162.2162.5762.27155,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...