iShares MSCI Emerging Markets Asia ETF (EEMA)
81.65
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 13th, 5:21 AM EDT
Historical Prices For iShares MSCI Emerging Markets Asia ETF (EEMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 81.47 | 81.67 | 81.28 | 81.65 | 121,650 | 81.65 |
| 6/11/2025 | 81.85 | 81.85 | 81.26 | 81.46 | 2,859,706 | 81.46 |
| 6/10/2025 | 80.93 | 81.23 | 80.56 | 81.17 | 4,652,977 | 81.17 |
| 6/09/2025 | 80.10 | 80.73 | 80.10 | 80.59 | 3,705,320 | 80.59 |
| 6/06/2025 | 79.46 | 79.69 | 79.32 | 79.69 | 3,865 | 79.69 |
| 6/05/2025 | 79.63 | 79.73 | 79.22 | 79.37 | 27,286 | 79.37 |
| 6/04/2025 | 78.71 | 78.99 | 78.53 | 78.89 | 14,798 | 78.89 |
| 6/03/2025 | 77.57 | 77.89 | 77.33 | 77.83 | 32,481 | 77.83 |
| 6/02/2025 | 77.21 | 77.61 | 76.99 | 77.61 | 13,324 | 77.61 |
| 5/30/2025 | 76.99 | 77.02 | 76.44 | 76.80 | 10,018 | 76.80 |
| 5/29/2025 | 78.16 | 78.25 | 77.74 | 77.94 | 20,524 | 77.94 |
| 5/28/2025 | 77.76 | 77.76 | 77.47 | 77.56 | 14,636 | 77.56 |
| 5/27/2025 | 77.83 | 78.05 | 77.72 | 78.00 | 49,824 | 78.00 |
| 5/23/2025 | 77.63 | 78.28 | 77.63 | 78.20 | 19,540 | 78.20 |
| 5/22/2025 | 77.84 | 78.13 | 77.75 | 77.98 | 6,161 | 77.98 |
| 5/21/2025 | 78.60 | 78.90 | 78.13 | 78.27 | 14,409 | 78.27 |
| 5/20/2025 | 78.17 | 78.25 | 77.89 | 78.25 | 43,536 | 78.25 |
| 5/19/2025 | 77.75 | 78.45 | 77.75 | 78.39 | 12,860 | 78.39 |
| 5/16/2025 | 78.30 | 78.41 | 78.02 | 78.26 | 27,206 | 78.26 |
| 5/15/2025 | 78.25 | 78.33 | 77.98 | 78.29 | 13,792 | 78.29 |
| 5/14/2025 | 78.89 | 78.89 | 78.39 | 78.43 | 22,400 | 78.43 |
| 5/13/2025 | 77.25 | 77.99 | 77.25 | 77.72 | 8,652 | 77.72 |
| 5/12/2025 | 77.83 | 77.86 | 77.50 | 77.78 | 25,655 | 77.78 |
| 5/09/2025 | 76.16 | 76.28 | 75.68 | 75.73 | 19,896 | 75.73 |
| 5/08/2025 | 75.84 | 75.84 | 75.12 | 75.14 | 44,524 | 75.14 |
| 5/07/2025 | 75.81 | 75.95 | 75.10 | 75.25 | 13,216 | 75.25 |
| 5/06/2025 | 76.37 | 76.79 | 76.37 | 76.39 | 15,701 | 76.39 |
| 5/05/2025 | 77.24 | 77.24 | 76.90 | 76.90 | 8,440 | 76.90 |
| 5/02/2025 | 76.24 | 76.28 | 75.85 | 76.10 | 21,679 | 76.10 |
| 5/01/2025 | 73.95 | 73.97 | 73.56 | 73.56 | 6,683 | 73.56 |
| 4/30/2025 | 73.30 | 73.57 | 73.09 | 73.52 | 14,086 | 73.52 |
| 4/29/2025 | 73.23 | 73.52 | 73.13 | 73.22 | 12,308 | 73.22 |
| 4/28/2025 | 73.14 | 73.20 | 72.70 | 72.91 | 34,135 | 72.91 |
| 4/25/2025 | 72.50 | 72.85 | 72.50 | 72.84 | 5,791 | 72.84 |
| 4/24/2025 | 72.41 | 73.32 | 72.41 | 73.29 | 16,858 | 73.29 |
| 4/23/2025 | 72.80 | 73.31 | 72.37 | 72.37 | 16,418 | 72.37 |
| 4/22/2025 | 71.26 | 72.00 | 71.23 | 71.72 | 13,725 | 71.72 |
| 4/21/2025 | 70.65 | 70.69 | 69.92 | 70.41 | 13,505 | 70.41 |
| 4/17/2025 | 71.05 | 71.05 | 70.29 | 70.51 | 14,956 | 70.51 |
| 4/16/2025 | 70.32 | 70.58 | 69.66 | 69.99 | 60,763 | 69.99 |
| 4/15/2025 | 71.15 | 71.47 | 70.86 | 70.86 | 57,736 | 70.86 |
| 4/14/2025 | 71.11 | 71.37 | 70.58 | 71.05 | 55,975 | 71.05 |
| 4/11/2025 | 69.22 | 70.58 | 68.10 | 70.58 | 54,999 | 70.58 |
| 4/10/2025 | 68.47 | 68.73 | 66.96 | 67.91 | 61,099 | 67.91 |
| 4/09/2025 | 64.59 | 69.66 | 63.50 | 69.48 | 207,974 | 69.48 |
| 4/08/2025 | 67.33 | 67.74 | 63.99 | 64.59 | 137,972 | 64.59 |
| 4/07/2025 | 64.68 | 67.33 | 64.61 | 65.63 | 131,388 | 65.63 |
| 4/04/2025 | 70.13 | 70.13 | 68.12 | 68.41 | 55,580 | 68.41 |
| 4/03/2025 | 72.57 | 73.32 | 72.57 | 72.59 | 21,709 | 72.59 |
| 4/02/2025 | 73.87 | 74.53 | 73.87 | 74.17 | 21,042 | 74.17 |
| 4/01/2025 | 73.80 | 74.37 | 73.63 | 74.10 | 23,910 | 74.10 |
| 3/31/2025 | 73.18 | 74.07 | 73.01 | 74.07 | 8,291 | 74.07 |
| 3/28/2025 | 74.29 | 74.37 | 73.97 | 74.03 | 6,289 | 74.03 |
| 3/27/2025 | 75.36 | 75.97 | 75.36 | 75.81 | 13,514 | 75.81 |
| 3/26/2025 | 75.63 | 75.76 | 75.07 | 75.38 | 27,693 | 75.38 |
| 3/25/2025 | 76.05 | 76.32 | 75.82 | 75.89 | 33,176 | 75.89 |
| 3/24/2025 | 76.25 | 76.35 | 75.98 | 76.04 | 24,737 | 76.04 |
| 3/21/2025 | 75.68 | 76.01 | 75.37 | 75.90 | 15,718 | 75.90 |
| 3/20/2025 | 75.86 | 76.24 | 75.67 | 76.06 | 16,744 | 76.06 |
| 3/19/2025 | 77.13 | 77.13 | 76.66 | 76.77 | 16,613 | 76.77 |
| 3/18/2025 | 77.06 | 77.06 | 76.49 | 76.80 | 88,367 | 76.80 |
| 3/17/2025 | 76.00 | 77.28 | 76.00 | 77.24 | 33,527 | 77.24 |
| 3/14/2025 | 75.48 | 75.80 | 75.41 | 75.53 | 11,858 | 75.53 |
| 3/13/2025 | 74.36 | 74.82 | 74.00 | 74.32 | 20,614 | 74.32 |