iShares MSCI Emerging Markets Asia ETF (EEMA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 72.89 | 72.91 | 72.45 | 72.48 | 72.48 | 5,900 |
| 27 Jun 2024 | 72.51 | 72.79 | 72.35 | 72.38 | 72.38 | 12,600 |
| 26 Jun 2024 | 72.35 | 72.67 | 72.25 | 72.51 | 72.51 | 33,700 |
| 25 Jun 2024 | 72.25 | 72.40 | 72.25 | 72.39 | 72.39 | 3,600 |
| 24 Jun 2024 | 72.85 | 73.01 | 72.44 | 72.44 | 72.44 | 12,200 |
| 21 Jun 2024 | 72.90 | 72.90 | 72.50 | 72.85 | 72.85 | 21,300 |
| 20 Jun 2024 | 73.47 | 73.52 | 72.47 | 73.30 | 73.30 | 59,900 |
| 18 Jun 2024 | 72.78 | 73.26 | 72.78 | 73.20 | 73.20 | 28,200 |
| 17 Jun 2024 | 72.02 | 72.80 | 72.02 | 72.79 | 72.79 | 27,800 |
| 14 Jun 2024 | 72.02 | 72.15 | 71.85 | 72.15 | 72.15 | 2,900 |
| 13 Jun 2024 | 72.16 | 72.17 | 71.72 | 72.17 | 72.17 | 15,300 |
| 12 Jun 2024 | 72.23 | 72.53 | 71.92 | 72.05 | 72.05 | 776,900 |
| 11 Jun 2024 | 71.23 | 71.23 | 70.83 | 71.12 | 71.12 | 20,200 |
| 11 Jun 2024 | 0.248 Dividend | |||||
| 10 Jun 2024 | 71.37 | 72.04 | 71.34 | 72.04 | 71.79 | 7,000 |
| 07 Jun 2024 | 71.41 | 71.79 | 71.33 | 71.34 | 71.09 | 4,300 |
| 06 Jun 2024 | 72.10 | 72.31 | 71.90 | 72.31 | 72.06 | 11,400 |
| 05 Jun 2024 | 70.95 | 71.76 | 70.95 | 71.57 | 71.32 | 37,900 |
| 04 Jun 2024 | 70.40 | 70.52 | 69.81 | 70.21 | 69.97 | 26,800 |
| 03 Jun 2024 | 71.65 | 71.65 | 70.93 | 71.47 | 71.22 | 46,900 |
| 31 May 2024 | 70.47 | 70.47 | 69.77 | 70.42 | 70.18 | 11,100 |
| 30 May 2024 | 71.09 | 71.31 | 70.88 | 71.12 | 70.88 | 23,600 |
| 29 May 2024 | 71.40 | 71.43 | 71.03 | 71.27 | 71.02 | 51,800 |
| 28 May 2024 | 72.55 | 72.79 | 72.23 | 72.47 | 72.22 | 14,300 |
| 24 May 2024 | 72.15 | 72.50 | 72.13 | 72.44 | 72.19 | 5,400 |
| 23 May 2024 | 72.92 | 72.92 | 71.95 | 71.98 | 71.73 | 14,100 |
| 22 May 2024 | 72.78 | 72.83 | 72.42 | 72.45 | 72.20 | 20,300 |
| 21 May 2024 | 72.53 | 72.62 | 72.36 | 72.37 | 72.12 | 7,400 |
| 20 May 2024 | 72.86 | 73.32 | 72.86 | 73.21 | 72.96 | 10,400 |
| 17 May 2024 | 73.33 | 73.64 | 73.08 | 73.44 | 73.19 | 7,600 |
| 16 May 2024 | 72.68 | 73.34 | 72.68 | 73.26 | 73.01 | 14,900 |
| 15 May 2024 | 72.59 | 73.10 | 72.37 | 73.01 | 72.76 | 14,800 |
| 14 May 2024 | 71.73 | 72.19 | 71.73 | 72.19 | 71.94 | 11,100 |
| 13 May 2024 | 71.31 | 71.76 | 71.31 | 71.72 | 71.47 | 6,900 |
| 10 May 2024 | 71.32 | 71.32 | 70.91 | 70.99 | 70.75 | 16,000 |
| 09 May 2024 | 70.66 | 70.78 | 70.47 | 70.78 | 70.54 | 96,300 |
| 08 May 2024 | 70.06 | 70.54 | 70.06 | 70.39 | 70.15 | 9,900 |
| 07 May 2024 | 70.51 | 70.69 | 70.41 | 70.61 | 70.37 | 9,600 |
| 06 May 2024 | 70.99 | 71.10 | 70.74 | 71.10 | 70.86 | 37,300 |
| 03 May 2024 | 70.48 | 71.10 | 70.48 | 71.10 | 70.86 | 17,600 |
| 02 May 2024 | 69.97 | 70.50 | 69.97 | 70.35 | 70.11 | 2,400 |
| 01 May 2024 | 68.43 | 69.14 | 68.30 | 68.30 | 68.06 | 4,700 |
| 30 Apr 2024 | 68.51 | 68.92 | 68.33 | 68.49 | 68.25 | 11,700 |
| 29 Apr 2024 | 68.95 | 69.37 | 68.91 | 69.37 | 69.13 | 13,100 |
| 26 Apr 2024 | 68.79 | 68.79 | 68.43 | 68.75 | 68.51 | 29,000 |
| 25 Apr 2024 | 67.11 | 68.17 | 67.11 | 67.91 | 67.68 | 119,600 |
| 24 Apr 2024 | 67.93 | 67.93 | 67.46 | 67.77 | 67.54 | 55,600 |
| 23 Apr 2024 | 66.84 | 67.57 | 66.84 | 67.24 | 67.01 | 30,600 |
| 22 Apr 2024 | 66.20 | 66.84 | 66.20 | 66.84 | 66.61 | 6,100 |
| 19 Apr 2024 | 66.11 | 66.22 | 65.67 | 65.79 | 65.56 | 10,800 |
| 18 Apr 2024 | 66.33 | 66.68 | 66.18 | 66.26 | 66.03 | 21,100 |
| 17 Apr 2024 | 66.41 | 66.42 | 65.90 | 65.90 | 65.67 | 18,200 |
| 16 Apr 2024 | 66.11 | 66.50 | 65.94 | 66.00 | 65.77 | 29,200 |
| 15 Apr 2024 | 67.73 | 67.73 | 66.82 | 66.84 | 66.61 | 27,300 |
| 12 Apr 2024 | 67.88 | 67.88 | 67.17 | 67.34 | 67.11 | 11,700 |
| 11 Apr 2024 | 69.04 | 69.15 | 68.59 | 69.15 | 68.91 | 12,400 |
| 10 Apr 2024 | 68.74 | 68.74 | 68.03 | 68.44 | 68.20 | 15,700 |
| 09 Apr 2024 | 69.42 | 69.52 | 69.01 | 69.52 | 69.28 | 52,300 |
| 08 Apr 2024 | 68.98 | 69.30 | 68.73 | 68.73 | 68.49 | 267,100 |
| 05 Apr 2024 | 68.23 | 68.63 | 68.20 | 68.47 | 68.23 | 61,600 |
| 04 Apr 2024 | 69.37 | 69.37 | 68.17 | 68.37 | 68.13 | 58,500 |
| 03 Apr 2024 | 68.32 | 68.92 | 68.32 | 68.71 | 68.47 | 12,800 |
| 02 Apr 2024 | 68.97 | 69.02 | 68.72 | 68.92 | 68.68 | 28,800 |
| 01 Apr 2024 | 68.46 | 69.07 | 68.25 | 68.43 | 68.19 | 108,000 |
| 28 Mar 2024 | 68.37 | 68.44 | 68.11 | 68.11 | 67.88 | 14,500 |
| 27 Mar 2024 | 67.97 | 68.14 | 67.75 | 68.06 | 67.83 | 60,000 |
| 26 Mar 2024 | 68.39 | 68.39 | 67.97 | 67.97 | 67.74 | 5,700 |
| 25 Mar 2024 | 67.81 | 68.21 | 67.81 | 68.00 | 67.77 | 36,500 |
| 22 Mar 2024 | 68.03 | 68.10 | 67.60 | 67.77 | 67.54 | 14,400 |
| 21 Mar 2024 | 68.76 | 68.86 | 68.23 | 68.31 | 68.07 | 26,200 |
| 20 Mar 2024 | 67.48 | 68.34 | 67.48 | 68.34 | 68.10 | 73,800 |
| 19 Mar 2024 | 67.31 | 67.64 | 67.09 | 67.42 | 67.19 | 171,400 |
| 18 Mar 2024 | 68.00 | 68.31 | 67.76 | 67.84 | 67.61 | 25,700 |
| 15 Mar 2024 | 67.70 | 67.83 | 67.50 | 67.50 | 67.27 | 27,200 |
| 14 Mar 2024 | 68.48 | 68.48 | 67.86 | 68.16 | 67.93 | 31,300 |
| 13 Mar 2024 | 68.71 | 68.74 | 68.37 | 68.58 | 68.34 | 76,000 |
| 12 Mar 2024 | 68.48 | 69.00 | 68.44 | 68.91 | 68.67 | 26,700 |
| 11 Mar 2024 | 67.91 | 68.20 | 67.83 | 68.07 | 67.84 | 19,400 |
| 08 Mar 2024 | 68.28 | 68.29 | 67.66 | 67.66 | 67.43 | 13,100 |
| 07 Mar 2024 | 67.22 | 67.88 | 67.22 | 67.71 | 67.48 | 64,400 |
| 06 Mar 2024 | 67.15 | 67.35 | 67.12 | 67.16 | 66.93 | 8,100 |
| 05 Mar 2024 | 66.33 | 66.56 | 66.03 | 66.10 | 65.87 | 19,300 |
| 04 Mar 2024 | 66.99 | 67.14 | 66.74 | 66.74 | 66.51 | 19,100 |
| 01 Mar 2024 | 66.48 | 66.90 | 66.36 | 66.81 | 66.58 | 5,500 |
| 29 Feb 2024 | 66.15 | 66.30 | 65.84 | 65.84 | 65.61 | 33,600 |
| 28 Feb 2024 | 65.89 | 65.91 | 65.64 | 65.68 | 65.45 | 12,700 |
| 27 Feb 2024 | 66.70 | 66.77 | 66.54 | 66.54 | 66.31 | 107,500 |
| 26 Feb 2024 | 66.56 | 66.70 | 66.51 | 66.70 | 66.47 | 5,300 |
| 23 Feb 2024 | 66.82 | 67.10 | 66.65 | 66.85 | 66.62 | 110,600 |
| 22 Feb 2024 | 66.57 | 66.84 | 66.47 | 66.78 | 66.55 | 14,100 |
| 21 Feb 2024 | 65.98 | 66.07 | 65.67 | 65.92 | 65.69 | 41,100 |
| 20 Feb 2024 | 65.92 | 66.07 | 65.48 | 65.64 | 65.41 | 17,100 |
| 16 Feb 2024 | 65.61 | 66.09 | 65.60 | 65.60 | 65.37 | 11,100 |
| 15 Feb 2024 | 65.15 | 65.42 | 65.15 | 65.39 | 65.16 | 23,100 |
| 14 Feb 2024 | 64.85 | 65.38 | 64.85 | 65.20 | 64.98 | 25,700 |
| 13 Feb 2024 | 64.48 | 64.89 | 64.06 | 64.13 | 63.91 | 21,500 |
| 12 Feb 2024 | 65.30 | 65.75 | 65.30 | 65.49 | 65.26 | 5,300 |
| 09 Feb 2024 | 64.67 | 65.15 | 64.32 | 64.97 | 64.75 | 21,200 |
| 08 Feb 2024 | 64.64 | 64.83 | 64.41 | 64.63 | 64.41 | 14,500 |
| 07 Feb 2024 | 64.93 | 65.11 | 64.65 | 64.95 | 64.73 | 123,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.