iShares MSCI Emerging Markets Asia ETF (EEMA)

105.77
-0.25 (-0.24%)
NASDAQ · Last Trade: Nov 10th, 10:03 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Emerging Markets Asia ETF (EEMA)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026104.16106.39104.16106.0216,282106.02
11/06/2026103.10104.36102.73103.0474,238103.04
11/05/2026105.67105.67100.95101.33287,196101.33
11/04/2026107.44108.02106.87107.1615,916107.16
11/03/2026106.81106.86105.73105.9262,277105.92
11/02/2026107.60108.47106.23106.55466,840106.55
10/30/2026106.30106.87104.78105.7245,653105.72
10/29/2026108.24109.10107.61108.6053,602108.60
10/28/2026109.46109.94108.97109.6643,121109.66
10/27/2026107.79108.75107.44108.2550,201108.25
10/26/2026106.42107.92106.35107.17117,444107.17
10/23/2026106.15107.08106.08106.3570,912106.35
10/22/2026107.09107.42105.73105.96112,113105.96
10/21/2026109.87109.87108.74109.2435,194109.24
10/20/2026108.00109.70108.00108.9623,092108.96
10/19/2026110.26110.42108.95109.2068,912109.20
10/16/2026110.06110.06107.98108.31708,367108.31
10/15/2026109.14110.55108.66110.5241,621110.52
10/14/2026112.26112.70110.99111.45571,093111.45
10/13/2026112.65114.03112.60113.6225,623113.62
10/12/2026114.68114.68113.92114.0576,071114.05
10/09/2026115.49115.49114.75115.1719,193115.17
10/08/2026115.00115.00113.19114.11141,416114.11
10/07/2026116.43116.98115.11116.38138,787116.38
10/06/2026118.80118.80117.42117.7971,597117.79
10/05/2026118.45119.08118.15118.5730,829118.57
10/02/2026116.79117.70116.54117.2955,798117.29
10/01/2026115.48116.45114.72116.0213,187116.02
9/30/2026116.75116.83115.16115.89818,895115.89
9/29/2026117.04117.56116.44117.2764,840117.27
9/28/2026117.24117.44116.00117.1358,759117.13
9/25/2026118.05118.80117.48118.36148,654118.36
9/24/2026117.47117.57116.81117.4120,534117.41
9/23/2026119.08119.77117.77117.9774,444117.97
9/22/2026119.18120.75119.04120.17288,920120.17
9/21/2026118.71119.68118.31119.27202,332119.27
9/18/2026115.88116.62115.63116.6127,777116.61
9/17/2026116.00116.33115.61116.1324,541116.13
9/16/2026114.95115.52113.60114.4932,630114.49
9/15/2026114.74115.00113.70114.51432,774114.51
9/14/2026114.67115.89114.21114.8516,384114.85
9/11/2026117.64117.64117.10117.4119,242117.41
9/10/2026116.67116.74115.71115.74103,292115.74
9/09/2026118.76119.44118.32118.6964,487118.69
9/08/2026119.51119.76119.03119.2636,602119.26
9/04/2026117.70119.48117.70119.4856,174119.48
9/03/2026116.38117.39115.75117.3420,964117.34
9/02/2026116.19117.14116.19116.9268,095116.92
9/01/2026116.87117.82116.59116.6137,991116.61
8/31/2026116.94117.59116.53116.91216,493116.91
8/28/2026117.72117.83116.48116.8023,616116.80
8/27/2026117.13117.27116.53117.2029,176117.20
8/26/2026116.73116.87116.29116.5735,143116.57
8/25/2026115.47116.38115.47116.1044,158116.10
8/24/2026115.04115.04113.94114.50177,849114.50
8/21/2026116.74116.74115.87115.9833,960115.98
8/20/2026114.90115.83114.88115.74225,325115.74
8/19/2026115.50115.50114.70115.269,075115.26
8/18/2026115.25115.45113.98114.1211,825114.12
8/17/2026117.33117.99116.93117.0620,916117.06
8/14/2026116.32116.64115.68116.027,392116.02
8/13/2026115.72116.83115.72116.1330,582116.13
8/12/2026116.21116.28115.75115.7913,828115.79
8/11/2026114.93114.99114.16114.5426,670114.54
8/10/2026114.48114.57114.11114.2334,090114.23