iShares MSCI Emerging Markets Asia ETF (EEMA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 67.11 | 68.17 | 67.11 | 67.91 | 67.91 | 119,600 |
| Apr 24, 2024 | 67.93 | 67.93 | 67.46 | 67.77 | 67.77 | 55,600 |
| Apr 23, 2024 | 66.84 | 67.57 | 66.84 | 67.24 | 67.24 | 30,600 |
| Apr 22, 2024 | 66.20 | 66.84 | 66.20 | 66.84 | 66.84 | 6,100 |
| Apr 19, 2024 | 66.11 | 66.22 | 65.67 | 65.79 | 65.79 | 10,800 |
| Apr 18, 2024 | 66.33 | 66.68 | 66.18 | 66.26 | 66.26 | 21,100 |
| Apr 17, 2024 | 66.41 | 66.42 | 65.90 | 65.90 | 65.90 | 18,200 |
| Apr 16, 2024 | 66.11 | 66.50 | 65.94 | 66.00 | 66.00 | 29,200 |
| Apr 15, 2024 | 67.73 | 67.73 | 66.82 | 66.84 | 66.84 | 27,300 |
| Apr 12, 2024 | 67.88 | 67.88 | 67.17 | 67.34 | 67.34 | 11,700 |
| Apr 11, 2024 | 69.04 | 69.15 | 68.59 | 69.15 | 69.15 | 12,400 |
| Apr 10, 2024 | 68.74 | 68.74 | 68.03 | 68.44 | 68.44 | 15,700 |
| Apr 09, 2024 | 69.42 | 69.52 | 69.01 | 69.52 | 69.52 | 52,300 |
| Apr 08, 2024 | 68.98 | 69.30 | 68.73 | 68.73 | 68.73 | 267,100 |
| Apr 05, 2024 | 68.23 | 68.63 | 68.20 | 68.47 | 68.47 | 61,600 |
| Apr 04, 2024 | 69.37 | 69.37 | 68.17 | 68.37 | 68.37 | 58,500 |
| Apr 03, 2024 | 68.32 | 68.92 | 68.32 | 68.71 | 68.71 | 12,800 |
| Apr 02, 2024 | 68.97 | 69.02 | 68.72 | 68.92 | 68.92 | 28,800 |
| Apr 01, 2024 | 68.46 | 69.07 | 68.25 | 68.43 | 68.43 | 108,000 |
| Mar 28, 2024 | 68.37 | 68.44 | 68.11 | 68.11 | 68.11 | 14,500 |
| Mar 27, 2024 | 67.97 | 68.14 | 67.75 | 68.06 | 68.06 | 60,000 |
| Mar 26, 2024 | 68.39 | 68.39 | 67.97 | 67.97 | 67.97 | 5,700 |
| Mar 25, 2024 | 67.81 | 68.21 | 67.81 | 68.00 | 68.00 | 36,500 |
| Mar 22, 2024 | 68.03 | 68.10 | 67.60 | 67.77 | 67.77 | 14,400 |
| Mar 21, 2024 | 68.76 | 68.86 | 68.23 | 68.31 | 68.31 | 26,200 |
| Mar 20, 2024 | 67.48 | 68.34 | 67.48 | 68.34 | 68.34 | 73,800 |
| Mar 19, 2024 | 67.31 | 67.64 | 67.09 | 67.42 | 67.42 | 171,400 |
| Mar 18, 2024 | 68.00 | 68.31 | 67.76 | 67.84 | 67.84 | 25,700 |
| Mar 15, 2024 | 67.70 | 67.83 | 67.50 | 67.50 | 67.50 | 27,200 |
| Mar 14, 2024 | 68.48 | 68.48 | 67.86 | 68.16 | 68.16 | 31,300 |
| Mar 13, 2024 | 68.71 | 68.74 | 68.37 | 68.58 | 68.58 | 76,000 |
| Mar 12, 2024 | 68.48 | 69.00 | 68.44 | 68.91 | 68.91 | 26,700 |
| Mar 11, 2024 | 67.91 | 68.20 | 67.83 | 68.07 | 68.07 | 19,400 |
| Mar 08, 2024 | 68.28 | 68.29 | 67.66 | 67.66 | 67.66 | 13,100 |
| Mar 07, 2024 | 67.22 | 67.88 | 67.22 | 67.71 | 67.71 | 64,400 |
| Mar 06, 2024 | 67.15 | 67.35 | 67.12 | 67.16 | 67.16 | 8,100 |
| Mar 05, 2024 | 66.33 | 66.56 | 66.03 | 66.10 | 66.10 | 19,300 |
| Mar 04, 2024 | 66.99 | 67.14 | 66.74 | 66.74 | 66.74 | 19,100 |
| Mar 01, 2024 | 66.48 | 66.90 | 66.36 | 66.81 | 66.81 | 5,500 |
| Feb 29, 2024 | 66.15 | 66.30 | 65.84 | 65.84 | 65.84 | 33,600 |
| Feb 28, 2024 | 65.89 | 65.91 | 65.64 | 65.68 | 65.68 | 12,700 |
| Feb 27, 2024 | 66.70 | 66.77 | 66.54 | 66.54 | 66.54 | 107,500 |
| Feb 26, 2024 | 66.56 | 66.70 | 66.51 | 66.70 | 66.70 | 5,300 |
| Feb 23, 2024 | 66.82 | 67.10 | 66.65 | 66.85 | 66.85 | 110,600 |
| Feb 22, 2024 | 66.57 | 66.84 | 66.47 | 66.78 | 66.78 | 14,100 |
| Feb 21, 2024 | 65.98 | 66.07 | 65.67 | 65.92 | 65.92 | 41,100 |
| Feb 20, 2024 | 65.92 | 66.07 | 65.48 | 65.64 | 65.64 | 17,100 |
| Feb 16, 2024 | 65.61 | 66.09 | 65.60 | 65.60 | 65.60 | 11,100 |
| Feb 15, 2024 | 65.15 | 65.42 | 65.15 | 65.39 | 65.39 | 23,100 |
| Feb 14, 2024 | 64.85 | 65.38 | 64.85 | 65.20 | 65.20 | 25,700 |
| Feb 13, 2024 | 64.48 | 64.89 | 64.06 | 64.13 | 64.13 | 21,500 |
| Feb 12, 2024 | 65.30 | 65.75 | 65.30 | 65.49 | 65.49 | 5,300 |
| Feb 09, 2024 | 64.67 | 65.15 | 64.32 | 64.97 | 64.97 | 21,200 |
| Feb 08, 2024 | 64.64 | 64.83 | 64.41 | 64.63 | 64.63 | 14,500 |
| Feb 07, 2024 | 64.93 | 65.11 | 64.65 | 64.95 | 64.95 | 123,100 |
| Feb 06, 2024 | 64.47 | 65.00 | 64.29 | 64.89 | 64.89 | 24,500 |
| Feb 05, 2024 | 63.19 | 63.46 | 62.95 | 63.27 | 63.27 | 57,100 |
| Feb 02, 2024 | 62.98 | 63.18 | 62.82 | 63.16 | 63.16 | 44,900 |
| Feb 01, 2024 | 63.10 | 63.29 | 62.89 | 63.20 | 63.20 | 10,100 |
| Jan 31, 2024 | 62.82 | 63.18 | 62.52 | 62.62 | 62.62 | 42,000 |
| Jan 30, 2024 | 63.05 | 63.08 | 62.75 | 63.08 | 63.08 | 59,400 |
| Jan 29, 2024 | 63.78 | 63.84 | 63.26 | 63.71 | 63.71 | 49,400 |
| Jan 26, 2024 | 63.59 | 63.69 | 63.52 | 63.53 | 63.53 | 3,900 |
| Jan 25, 2024 | 63.88 | 64.08 | 63.39 | 63.77 | 63.77 | 31,000 |
| Jan 24, 2024 | 63.90 | 64.21 | 63.49 | 63.61 | 63.61 | 49,100 |
| Jan 23, 2024 | 62.49 | 62.99 | 62.49 | 62.88 | 62.88 | 102,300 |
| Jan 22, 2024 | 61.97 | 62.38 | 61.93 | 62.24 | 62.24 | 26,700 |
| Jan 19, 2024 | 62.58 | 62.93 | 62.14 | 62.89 | 62.89 | 15,300 |
| Jan 18, 2024 | 62.02 | 62.32 | 61.89 | 62.12 | 62.12 | 32,900 |
| Jan 17, 2024 | 61.02 | 61.59 | 61.02 | 61.59 | 61.59 | 60,500 |
| Jan 16, 2024 | 63.03 | 63.16 | 62.25 | 62.44 | 62.44 | 184,700 |
| Jan 12, 2024 | 64.07 | 64.60 | 64.04 | 64.10 | 64.10 | 104,600 |
| Jan 11, 2024 | 63.80 | 64.01 | 63.45 | 63.77 | 63.77 | 28,500 |
| Jan 10, 2024 | 63.54 | 63.74 | 63.30 | 63.44 | 63.44 | 26,400 |
| Jan 09, 2024 | 63.57 | 63.85 | 63.13 | 63.54 | 63.54 | 76,600 |
| Jan 08, 2024 | 63.73 | 64.58 | 63.73 | 64.47 | 64.47 | 68,100 |
| Jan 05, 2024 | 64.76 | 65.14 | 64.51 | 64.83 | 64.83 | 57,200 |
| Jan 04, 2024 | 64.75 | 65.01 | 64.56 | 64.56 | 64.56 | 16,000 |
| Jan 03, 2024 | 64.52 | 64.99 | 64.50 | 64.99 | 64.99 | 11,900 |
| Jan 02, 2024 | 65.30 | 65.30 | 64.90 | 64.93 | 64.93 | 63,000 |
| Dec 29, 2023 | 66.18 | 66.49 | 65.96 | 66.11 | 66.11 | 9,200 |
| Dec 28, 2023 | 66.05 | 66.53 | 66.04 | 66.35 | 66.35 | 253,200 |
| Dec 27, 2023 | 65.18 | 65.61 | 64.99 | 65.61 | 65.61 | 25,000 |
| Dec 26, 2023 | 65.44 | 65.44 | 64.71 | 65.18 | 65.18 | 10,600 |
| Dec 22, 2023 | 64.40 | 64.87 | 64.31 | 64.70 | 64.70 | 29,400 |
| Dec 21, 2023 | 63.81 | 65.27 | 63.81 | 64.86 | 64.86 | 436,200 |
| Dec 20, 2023 | 64.38 | 64.41 | 63.25 | 63.55 | 63.55 | 150,400 |
| Dec 20, 2023 | 1.172 Dividend | |||||
| Dec 19, 2023 | 65.65 | 66.05 | 65.57 | 65.64 | 64.47 | 365,300 |
| Dec 18, 2023 | 65.43 | 65.59 | 65.06 | 65.17 | 64.01 | 15,600 |
| Dec 15, 2023 | 65.05 | 65.99 | 64.88 | 65.70 | 64.53 | 32,300 |
| Dec 14, 2023 | 65.46 | 65.99 | 65.46 | 65.78 | 64.61 | 36,000 |
| Dec 13, 2023 | 64.30 | 65.29 | 63.82 | 65.11 | 63.95 | 19,300 |
| Dec 12, 2023 | 64.51 | 64.93 | 64.13 | 64.82 | 63.66 | 12,300 |
| Dec 11, 2023 | 64.06 | 64.71 | 64.06 | 64.56 | 63.41 | 6,100 |
| Dec 08, 2023 | 64.04 | 64.49 | 63.74 | 64.28 | 63.13 | 205,300 |
| Dec 07, 2023 | 64.17 | 64.29 | 63.80 | 64.08 | 62.94 | 32,900 |
| Dec 06, 2023 | 64.67 | 64.67 | 63.88 | 63.95 | 62.81 | 12,500 |
| Dec 05, 2023 | 64.07 | 64.24 | 63.74 | 64.22 | 63.07 | 39,700 |
| Dec 04, 2023 | 64.83 | 65.17 | 64.20 | 64.39 | 63.24 | 61,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.