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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	68.86	69.24	68.77	69.16	69.16	76,000
May 26, 2022	67.28	68.58	67.28	68.44	68.44	57,100
May 25, 2022	66.65	67.44	66.65	67.28	67.28	99,500
May 24, 2022	67.20	67.79	66.46	66.87	66.87	229,500
May 23, 2022	68.12	68.71	67.88	68.34	68.34	559,700
May 20, 2022	68.52	68.64	67.16	68.50	68.50	78,400
May 19, 2022	67.08	68.16	67.08	67.83	67.83	31,800
May 18, 2022	67.79	68.17	66.73	66.78	66.78	66,600
May 17, 2022	68.55	68.93	67.96	68.47	68.47	76,300
May 16, 2022	66.33	67.12	66.33	66.73	66.73	210,900
May 13, 2022	65.69	66.97	65.69	66.92	66.92	86,100
May 12, 2022	64.81	65.68	64.43	65.13	65.13	55,800
May 11, 2022	66.18	66.90	65.29	65.29	65.29	31,800
May 10, 2022	66.45	66.48	65.42	65.88	65.88	69,200
May 09, 2022	66.01	66.44	65.33	65.33	65.33	68,000
May 06, 2022	67.74	68.02	67.20	67.57	67.57	85,000
May 05, 2022	69.73	69.73	67.95	68.55	68.55	76,900
May 04, 2022	69.82	71.43	69.42	71.22	71.22	44,200
May 03, 2022	70.45	70.63	70.22	70.61	70.61	81,400
May 02, 2022	69.78	70.19	69.20	70.18	70.18	51,700
Apr 29, 2022	70.65	71.21	69.88	69.98	69.98	43,600
Apr 28, 2022	69.30	69.46	68.31	69.32	69.32	29,500
Apr 27, 2022	67.81	68.78	67.81	68.33	68.33	73,800
Apr 26, 2022	68.49	68.93	67.47	67.47	67.47	69,900
Apr 25, 2022	68.00	69.01	68.00	68.97	68.97	73,900
Apr 22, 2022	69.89	70.40	69.28	69.29	69.29	39,300
Apr 21, 2022	71.00	71.00	69.57	69.57	69.57	55,600
Apr 20, 2022	71.71	71.71	70.99	71.07	71.07	52,700
Apr 19, 2022	71.02	71.67	70.81	71.67	71.67	37,800
Apr 18, 2022	71.58	72.20	71.58	71.75	71.75	55,000
Apr 14, 2022	72.92	72.92	72.22	72.27	72.27	74,400
Apr 13, 2022	72.52	73.30	72.52	73.18	73.18	64,400
Apr 12, 2022	72.69	72.80	71.89	71.99	71.99	37,100
Apr 11, 2022	72.68	72.72	72.11	72.20	72.20	55,900
Apr 08, 2022	73.61	73.81	73.32	73.32	73.32	29,500
Apr 07, 2022	73.62	73.71	73.02	73.43	73.43	42,100
Apr 06, 2022	74.56	74.75	73.75	74.09	74.09	28,800
Apr 05, 2022	76.45	76.45	75.02	75.16	75.16	38,700
Apr 04, 2022	76.19	76.65	75.98	76.58	76.58	32,400
Apr 01, 2022	75.43	75.58	74.50	74.90	74.90	29,200
Mar 31, 2022	74.81	74.81	73.70	73.85	73.85	45,500
Mar 30, 2022	75.03	75.83	75.00	75.07	75.07	65,100
Mar 29, 2022	75.14	76.00	75.08	75.46	75.46	44,300
Mar 28, 2022	73.91	74.16	73.50	74.09	74.09	139,600
Mar 25, 2022	73.63	73.93	73.34	73.72	73.72	20,300
Mar 24, 2022	74.32	74.82	73.93	74.61	74.61	37,700
Mar 23, 2022	74.26	75.27	74.04	74.48	74.48	75,700
Mar 22, 2022	74.74	75.41	74.67	75.04	75.04	149,900
Mar 21, 2022	73.98	73.98	73.27	73.62	73.62	106,200
Mar 18, 2022	73.27	75.55	73.27	75.28	75.28	56,900
Mar 17, 2022	73.92	74.18	73.12	73.99	73.99	87,100
Mar 16, 2022	71.47	74.38	71.24	74.38	74.38	65,100
Mar 15, 2022	67.45	68.55	67.07	68.38	68.38	67,700
Mar 14, 2022	69.19	69.93	67.99	68.20	68.20	214,700
Mar 11, 2022	72.22	72.22	70.00	70.00	70.00	132,300
Mar 10, 2022	72.36	72.36	71.44	71.84	71.84	49,300
Mar 09, 2022	72.40	73.58	72.40	73.47	73.47	116,300
Mar 08, 2022	71.35	72.38	70.87	71.58	71.58	214,500
Mar 07, 2022	72.97	73.46	71.39	71.47	71.47	140,200
Mar 04, 2022	74.62	74.93	74.07	74.49	74.49	77,100
Mar 03, 2022	77.12	77.12	75.93	75.97	75.97	135,800
Mar 02, 2022	76.88	77.43	76.25	77.08	77.08	51,500
Mar 01, 2022	77.04	77.89	76.60	76.88	76.88	170,000
Feb 28, 2022	76.66	77.82	76.66	77.55	77.55	106,400
Feb 25, 2022	77.28	78.27	76.85	78.15	78.15	59,300
Feb 24, 2022	74.41	77.06	74.08	77.06	77.06	130,600
Feb 23, 2022	79.25	79.30	77.88	77.95	77.95	113,800
Feb 22, 2022	79.04	79.31	78.39	78.72	78.72	83,500
Feb 18, 2022	80.55	80.63	79.72	79.87	79.87	52,800
Feb 17, 2022	81.23	81.48	80.49	80.63	80.63	48,600
Feb 16, 2022	80.81	81.58	80.80	81.38	81.38	30,900
Feb 15, 2022	80.45	81.07	80.24	81.01	81.01	228,500
Feb 14, 2022	79.94	79.94	78.94	79.40	79.40	121,800
Feb 11, 2022	81.45	81.71	80.01	80.19	80.19	39,300
Feb 10, 2022	81.35	82.44	81.03	81.40	81.40	53,200
Feb 09, 2022	81.56	82.08	81.33	82.03	82.03	169,300
Feb 08, 2022	79.67	80.69	79.67	80.69	80.69	34,600
Feb 07, 2022	79.79	80.42	79.79	79.99	79.99	52,200
Feb 04, 2022	79.66	80.54	79.45	80.24	80.24	26,600
Feb 03, 2022	79.53	80.33	79.53	79.84	79.84	111,000
Feb 02, 2022	80.51	81.10	80.40	80.89	80.89	72,100
Feb 01, 2022	80.58	80.95	80.25	80.91	80.91	58,200
Jan 31, 2022	78.98	80.63	78.98	80.59	80.59	53,200
Jan 28, 2022	77.69	78.00	76.84	78.00	78.00	54,100
Jan 27, 2022	78.49	78.54	77.44	77.60	77.60	84,000
Jan 26, 2022	80.40	80.40	78.71	79.01	79.01	32,800
Jan 25, 2022	79.65	80.55	79.50	80.09	80.09	95,900
Jan 24, 2022	80.43	80.43	78.69	80.24	80.24	125,500
Jan 21, 2022	82.67	82.67	81.14	81.24	81.24	87,600
Jan 20, 2022	83.71	83.94	82.57	82.79	82.79	29,000
Jan 19, 2022	82.61	82.61	81.98	82.02	82.02	73,600
Jan 18, 2022	82.12	82.54	81.75	82.09	82.09	46,100
Jan 14, 2022	83.07	83.54	82.89	83.39	83.39	48,400
Jan 13, 2022	84.13	84.45	83.27	83.39	83.39	104,000
Jan 12, 2022	83.87	84.67	83.87	84.66	84.66	104,100
Jan 11, 2022	82.10	83.48	82.10	83.34	83.34	71,300
Jan 10, 2022	81.77	81.77	81.00	81.56	81.56	85,500
Jan 07, 2022	81.05	81.68	81.05	81.50	81.50	37,300
Jan 06, 2022	80.66	81.44	80.61	80.77	80.77	36,900
Jan 05, 2022	81.36	81.98	80.55	80.55	80.55	62,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.36%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,898.61+49.67(+0.13%)

iShares MSCI Emerging Markets Asia ETF (EEMA)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.36%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,898.61
+49.67(+0.13%)