iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
77.78
+2.05 (2.71%)
At close: May 12, 2025, 4:00 PM
77.78
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 77.83 | 77.86 | 77.50 | 77.78 | 77.78 | 2.71% | 25,655 |
| May 9, 2025 | 76.16 | 76.28 | 75.68 | 75.73 | 75.73 | 0.79% | 19,896 |
| May 8, 2025 | 75.84 | 75.84 | 75.12 | 75.14 | 75.14 | -0.15% | 44,524 |
| May 7, 2025 | 75.81 | 75.95 | 75.10 | 75.25 | 75.25 | -1.49% | 13,216 |
| May 6, 2025 | 76.37 | 76.79 | 76.37 | 76.39 | 76.39 | -0.66% | 15,701 |
| May 5, 2025 | 77.24 | 77.24 | 76.90 | 76.90 | 76.90 | 1.05% | 8,440 |
| May 2, 2025 | 76.24 | 76.28 | 75.85 | 76.10 | 76.10 | 3.45% | 21,679 |
| May 1, 2025 | 73.95 | 73.97 | 73.56 | 73.56 | 73.56 | 0.05% | 6,683 |
| Apr 30, 2025 | 73.30 | 73.57 | 73.09 | 73.52 | 73.52 | 0.41% | 14,086 |
| Apr 29, 2025 | 73.23 | 73.52 | 73.13 | 73.22 | 73.22 | 0.43% | 12,308 |
| Apr 28, 2025 | 73.14 | 73.20 | 72.70 | 72.91 | 72.91 | 0.10% | 34,135 |
| Apr 25, 2025 | 72.50 | 72.85 | 72.50 | 72.84 | 72.84 | -0.61% | 5,791 |
| Apr 24, 2025 | 72.41 | 73.32 | 72.41 | 73.29 | 73.29 | 1.27% | 16,858 |
| Apr 23, 2025 | 72.80 | 73.31 | 72.37 | 72.37 | 72.37 | 0.91% | 16,418 |
| Apr 22, 2025 | 71.26 | 72.00 | 71.23 | 71.72 | 71.72 | 1.86% | 13,725 |
| Apr 21, 2025 | 70.65 | 70.69 | 69.92 | 70.41 | 70.41 | -0.14% | 13,505 |
| Apr 17, 2025 | 71.05 | 71.05 | 70.29 | 70.51 | 70.51 | 0.74% | 14,956 |
| Apr 16, 2025 | 70.32 | 70.58 | 69.66 | 69.99 | 69.99 | -1.23% | 60,763 |
| Apr 15, 2025 | 71.15 | 71.47 | 70.86 | 70.86 | 70.86 | -0.26% | 57,736 |
| Apr 14, 2025 | 71.11 | 71.37 | 70.59 | 71.05 | 71.05 | 0.66% | 55,975 |
| Apr 11, 2025 | 69.22 | 70.58 | 68.10 | 70.58 | 70.58 | 3.93% | 54,999 |
| Apr 10, 2025 | 68.47 | 68.73 | 66.96 | 67.91 | 67.91 | -2.26% | 61,099 |
| Apr 9, 2025 | 64.59 | 69.66 | 63.50 | 69.48 | 69.48 | 7.57% | 207,974 |
| Apr 8, 2025 | 67.33 | 67.74 | 63.99 | 64.59 | 64.59 | -1.58% | 138,036 |
| Apr 7, 2025 | 64.68 | 67.33 | 64.61 | 65.63 | 65.63 | -4.30% | 131,388 |
| Apr 4, 2025 | 70.13 | 70.13 | 68.12 | 68.58 | 68.58 | -5.52% | 62,284 |
| Apr 3, 2025 | 72.57 | 73.32 | 72.57 | 72.59 | 72.59 | -2.13% | 21,709 |
| Apr 2, 2025 | 73.87 | 74.53 | 73.87 | 74.17 | 74.17 | 0.09% | 21,042 |
| Apr 1, 2025 | 73.80 | 74.37 | 73.63 | 74.10 | 74.10 | 0.04% | 23,910 |
| Mar 31, 2025 | 73.18 | 74.07 | 73.01 | 74.07 | 74.07 | 0.05% | 8,291 |
| Mar 28, 2025 | 74.29 | 74.37 | 73.98 | 74.03 | 74.03 | -2.35% | 6,289 |
| Mar 27, 2025 | 75.36 | 75.97 | 75.36 | 75.81 | 75.81 | 0.57% | 13,514 |
| Mar 26, 2025 | 75.63 | 75.76 | 75.07 | 75.38 | 75.38 | -0.67% | 27,693 |
| Mar 25, 2025 | 76.05 | 76.32 | 75.82 | 75.89 | 75.89 | -0.20% | 33,176 |
| Mar 24, 2025 | 76.25 | 76.35 | 75.98 | 76.04 | 76.04 | 0.18% | 24,737 |
| Mar 21, 2025 | 75.68 | 76.01 | 75.37 | 75.90 | 75.90 | -0.21% | 15,718 |
| Mar 20, 2025 | 75.86 | 76.24 | 75.67 | 76.06 | 76.06 | -0.92% | 16,744 |
| Mar 19, 2025 | 77.13 | 77.13 | 76.66 | 76.77 | 76.77 | -0.04% | 16,613 |
| Mar 18, 2025 | 77.06 | 77.06 | 76.49 | 76.80 | 76.80 | -0.57% | 88,367 |
| Mar 17, 2025 | 76.00 | 77.28 | 76.00 | 77.24 | 77.24 | 2.26% | 33,527 |
| Mar 14, 2025 | 75.48 | 75.80 | 75.41 | 75.53 | 75.53 | 1.63% | 11,858 |
| Mar 13, 2025 | 74.36 | 74.82 | 74.00 | 74.32 | 74.32 | -1.00% | 20,614 |
| Mar 12, 2025 | 74.93 | 75.12 | 74.50 | 75.07 | 75.07 | 0.48% | 144,791 |
| Mar 11, 2025 | 74.55 | 74.83 | 74.07 | 74.71 | 74.71 | 1.38% | 48,756 |
| Mar 10, 2025 | 74.51 | 74.58 | 73.50 | 73.69 | 73.69 | -3.01% | 17,797 |
| Mar 7, 2025 | 75.47 | 77.08 | 75.18 | 75.98 | 75.98 | 1.08% | 277,692 |
| Mar 6, 2025 | 75.66 | 76.06 | 75.13 | 75.17 | 75.17 | -1.01% | 13,696 |
| Mar 5, 2025 | 75.04 | 75.94 | 75.04 | 75.94 | 75.94 | 3.64% | 10,279 |
| Mar 4, 2025 | 72.90 | 74.19 | 72.59 | 73.27 | 73.27 | 1.23% | 86,281 |
| Mar 3, 2025 | 73.58 | 73.73 | 72.21 | 72.38 | 72.38 | -1.09% | 9,918 |