Canada markets closed

iShares MSCI Emerging Markets Asia ETF (EEMA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
69.16+0.72 (+1.05%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202268.8669.2468.7769.1669.1676,000
May 26, 202267.2868.5867.2868.4468.4457,100
May 25, 202266.6567.4466.6567.2867.2899,500
May 24, 202267.2067.7966.4666.8766.87229,500
May 23, 202268.1268.7167.8868.3468.34559,700
May 20, 202268.5268.6467.1668.5068.5078,400
May 19, 202267.0868.1667.0867.8367.8331,800
May 18, 202267.7968.1766.7366.7866.7866,600
May 17, 202268.5568.9367.9668.4768.4776,300
May 16, 202266.3367.1266.3366.7366.73210,900
May 13, 202265.6966.9765.6966.9266.9286,100
May 12, 202264.8165.6864.4365.1365.1355,800
May 11, 202266.1866.9065.2965.2965.2931,800
May 10, 202266.4566.4865.4265.8865.8869,200
May 09, 202266.0166.4465.3365.3365.3368,000
May 06, 202267.7468.0267.2067.5767.5785,000
May 05, 202269.7369.7367.9568.5568.5576,900
May 04, 202269.8271.4369.4271.2271.2244,200
May 03, 202270.4570.6370.2270.6170.6181,400
May 02, 202269.7870.1969.2070.1870.1851,700
Apr 29, 202270.6571.2169.8869.9869.9843,600
Apr 28, 202269.3069.4668.3169.3269.3229,500
Apr 27, 202267.8168.7867.8168.3368.3373,800
Apr 26, 202268.4968.9367.4767.4767.4769,900
Apr 25, 202268.0069.0168.0068.9768.9773,900
Apr 22, 202269.8970.4069.2869.2969.2939,300
Apr 21, 202271.0071.0069.5769.5769.5755,600
Apr 20, 202271.7171.7170.9971.0771.0752,700
Apr 19, 202271.0271.6770.8171.6771.6737,800
Apr 18, 202271.5872.2071.5871.7571.7555,000
Apr 14, 202272.9272.9272.2272.2772.2774,400
Apr 13, 202272.5273.3072.5273.1873.1864,400
Apr 12, 202272.6972.8071.8971.9971.9937,100
Apr 11, 202272.6872.7272.1172.2072.2055,900
Apr 08, 202273.6173.8173.3273.3273.3229,500
Apr 07, 202273.6273.7173.0273.4373.4342,100
Apr 06, 202274.5674.7573.7574.0974.0928,800
Apr 05, 202276.4576.4575.0275.1675.1638,700
Apr 04, 202276.1976.6575.9876.5876.5832,400
Apr 01, 202275.4375.5874.5074.9074.9029,200
Mar 31, 202274.8174.8173.7073.8573.8545,500
Mar 30, 202275.0375.8375.0075.0775.0765,100
Mar 29, 202275.1476.0075.0875.4675.4644,300
Mar 28, 202273.9174.1673.5074.0974.09139,600
Mar 25, 202273.6373.9373.3473.7273.7220,300
Mar 24, 202274.3274.8273.9374.6174.6137,700
Mar 23, 202274.2675.2774.0474.4874.4875,700
Mar 22, 202274.7475.4174.6775.0475.04149,900
Mar 21, 202273.9873.9873.2773.6273.62106,200
Mar 18, 202273.2775.5573.2775.2875.2856,900
Mar 17, 202273.9274.1873.1273.9973.9987,100
Mar 16, 202271.4774.3871.2474.3874.3865,100
Mar 15, 202267.4568.5567.0768.3868.3867,700
Mar 14, 202269.1969.9367.9968.2068.20214,700
Mar 11, 202272.2272.2270.0070.0070.00132,300
Mar 10, 202272.3672.3671.4471.8471.8449,300
Mar 09, 202272.4073.5872.4073.4773.47116,300
Mar 08, 202271.3572.3870.8771.5871.58214,500
Mar 07, 202272.9773.4671.3971.4771.47140,200
Mar 04, 202274.6274.9374.0774.4974.4977,100
Mar 03, 202277.1277.1275.9375.9775.97135,800
Mar 02, 202276.8877.4376.2577.0877.0851,500
Mar 01, 202277.0477.8976.6076.8876.88170,000
Feb 28, 202276.6677.8276.6677.5577.55106,400
Feb 25, 202277.2878.2776.8578.1578.1559,300
Feb 24, 202274.4177.0674.0877.0677.06130,600
Feb 23, 202279.2579.3077.8877.9577.95113,800
Feb 22, 202279.0479.3178.3978.7278.7283,500
Feb 18, 202280.5580.6379.7279.8779.8752,800
Feb 17, 202281.2381.4880.4980.6380.6348,600
Feb 16, 202280.8181.5880.8081.3881.3830,900
Feb 15, 202280.4581.0780.2481.0181.01228,500
Feb 14, 202279.9479.9478.9479.4079.40121,800
Feb 11, 202281.4581.7180.0180.1980.1939,300
Feb 10, 202281.3582.4481.0381.4081.4053,200
Feb 09, 202281.5682.0881.3382.0382.03169,300
Feb 08, 202279.6780.6979.6780.6980.6934,600
Feb 07, 202279.7980.4279.7979.9979.9952,200
Feb 04, 202279.6680.5479.4580.2480.2426,600
Feb 03, 202279.5380.3379.5379.8479.84111,000
Feb 02, 202280.5181.1080.4080.8980.8972,100
Feb 01, 202280.5880.9580.2580.9180.9158,200
Jan 31, 202278.9880.6378.9880.5980.5953,200
Jan 28, 202277.6978.0076.8478.0078.0054,100
Jan 27, 202278.4978.5477.4477.6077.6084,000
Jan 26, 202280.4080.4078.7179.0179.0132,800
Jan 25, 202279.6580.5579.5080.0980.0995,900
Jan 24, 202280.4380.4378.6980.2480.24125,500
Jan 21, 202282.6782.6781.1481.2481.2487,600
Jan 20, 202283.7183.9482.5782.7982.7929,000
Jan 19, 202282.6182.6181.9882.0282.0273,600
Jan 18, 202282.1282.5481.7582.0982.0946,100
Jan 14, 202283.0783.5482.8983.3983.3948,400
Jan 13, 202284.1384.4583.2783.3983.39104,000
Jan 12, 202283.8784.6783.8784.6684.66104,100
Jan 11, 202282.1083.4882.1083.3483.3471,300
Jan 10, 202281.7781.7781.0081.5681.5685,500
Jan 07, 202281.0581.6881.0581.5081.5037,300
Jan 06, 202280.6681.4480.6180.7780.7736,900
Jan 05, 202281.3681.9880.5580.5580.5562,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...