iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
90.45
-0.68 (-0.75%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 90.14 | 90.54 | 89.86 | 90.45 | 90.45 | -0.75% | 38,392 |
| Sep 25, 2025 | 90.90 | 91.26 | 90.64 | 91.13 | 91.13 | -0.29% | 41,238 |
| Sep 24, 2025 | 91.61 | 91.62 | 91.28 | 91.40 | 91.40 | -0.24% | 40,754 |
| Sep 23, 2025 | 92.09 | 92.11 | 91.36 | 91.62 | 91.62 | -0.28% | 46,320 |
| Sep 22, 2025 | 91.43 | 91.90 | 91.31 | 91.88 | 91.88 | 0.50% | 42,308 |
| Sep 19, 2025 | 91.57 | 91.61 | 91.18 | 91.42 | 91.42 | -0.42% | 79,540 |
| Sep 18, 2025 | 91.36 | 91.84 | 91.32 | 91.81 | 91.81 | -0.48% | 110,992 |
| Sep 17, 2025 | 91.91 | 92.72 | 91.63 | 92.25 | 92.25 | 0.64% | 139,024 |
| Sep 16, 2025 | 91.34 | 91.70 | 91.07 | 91.66 | 91.66 | 1.01% | 74,983 |
| Sep 15, 2025 | 90.67 | 90.81 | 90.48 | 90.75 | 90.75 | 0.64% | 19,249 |
| Sep 12, 2025 | 90.23 | 90.30 | 89.99 | 90.17 | 90.17 | 0.04% | 23,451 |
| Sep 11, 2025 | 89.49 | 90.28 | 89.46 | 90.14 | 90.14 | 1.38% | 185,484 |
| Sep 10, 2025 | 89.14 | 89.19 | 88.67 | 88.91 | 88.91 | 0.84% | 64,918 |
| Sep 9, 2025 | 88.19 | 88.33 | 87.94 | 88.17 | 88.17 | 0.76% | 40,017 |
| Sep 8, 2025 | 87.34 | 87.51 | 87.03 | 87.51 | 87.51 | 1.03% | 34,871 |
| Sep 5, 2025 | 86.62 | 86.80 | 86.16 | 86.61 | 86.61 | 1.21% | 21,629 |
| Sep 4, 2025 | 85.57 | 85.60 | 85.02 | 85.58 | 85.58 | -0.40% | 15,522 |
| Sep 3, 2025 | 85.93 | 86.14 | 85.75 | 85.92 | 85.92 | 0.40% | 28,470 |
| Sep 2, 2025 | 85.02 | 85.66 | 84.87 | 85.58 | 85.58 | 0.08% | 26,254 |
| Aug 29, 2025 | 85.69 | 85.69 | 85.20 | 85.51 | 85.51 | -0.64% | 99,509 |
| Aug 28, 2025 | 85.51 | 86.14 | 85.51 | 86.06 | 86.06 | 0.42% | 30,095 |
| Aug 27, 2025 | 85.72 | 85.72 | 85.24 | 85.70 | 85.70 | -0.84% | 47,196 |
| Aug 26, 2025 | 86.33 | 86.56 | 86.18 | 86.43 | 86.43 | -0.14% | 53,634 |
| Aug 25, 2025 | 86.89 | 87.01 | 86.45 | 86.55 | 86.55 | -0.39% | 59,114 |
| Aug 22, 2025 | 85.76 | 86.98 | 85.74 | 86.89 | 86.89 | 1.97% | 26,381 |
| Aug 21, 2025 | 85.26 | 85.39 | 84.99 | 85.21 | 85.21 | -0.18% | 24,905 |
| Aug 20, 2025 | 85.34 | 85.51 | 84.83 | 85.36 | 85.36 | -0.29% | 323,504 |
| Aug 19, 2025 | 86.00 | 86.12 | 85.44 | 85.61 | 85.61 | -0.76% | 54,049 |
| Aug 18, 2025 | 86.17 | 86.43 | 85.99 | 86.27 | 86.27 | 0.67% | 54,317 |
| Aug 15, 2025 | 85.95 | 85.95 | 85.56 | 85.69 | 85.69 | 0.25% | 27,993 |
| Aug 14, 2025 | 85.45 | 85.91 | 85.29 | 85.48 | 85.48 | -1.34% | 177,365 |
| Aug 13, 2025 | 86.46 | 86.89 | 86.29 | 86.65 | 86.65 | 1.54% | 95,446 |
| Aug 12, 2025 | 84.95 | 85.56 | 84.79 | 85.33 | 85.33 | 1.15% | 41,956 |
| Aug 11, 2025 | 84.53 | 84.88 | 84.36 | 84.36 | 84.36 | -0.21% | 30,217 |
| Aug 8, 2025 | 84.53 | 84.77 | 84.39 | 84.54 | 84.54 | -0.45% | 32,397 |
| Aug 7, 2025 | 85.23 | 85.23 | 84.56 | 84.92 | 84.92 | 0.78% | 36,345 |
| Aug 6, 2025 | 83.99 | 84.34 | 83.63 | 84.26 | 84.26 | 0.52% | 32,623 |
| Aug 5, 2025 | 84.48 | 84.48 | 83.79 | 83.82 | 83.82 | -0.02% | 406,625 |
| Aug 4, 2025 | 83.80 | 83.87 | 83.46 | 83.84 | 83.84 | 1.16% | 21,243 |
| Aug 1, 2025 | 82.66 | 83.10 | 82.42 | 82.88 | 82.88 | -1.17% | 37,725 |
| Jul 31, 2025 | 83.93 | 84.18 | 83.63 | 83.86 | 83.86 | -0.50% | 16,880 |
| Jul 30, 2025 | 84.48 | 85.20 | 83.99 | 84.28 | 84.28 | -0.68% | 64,809 |
| Jul 29, 2025 | 85.11 | 85.25 | 84.77 | 84.86 | 84.86 | 0.07% | 36,938 |
| Jul 28, 2025 | 85.09 | 85.11 | 84.63 | 84.80 | 84.80 | -0.70% | 19,854 |
| Jul 25, 2025 | 85.11 | 85.41 | 84.95 | 85.40 | 85.40 | -0.34% | 18,056 |
| Jul 24, 2025 | 85.87 | 85.88 | 85.50 | 85.69 | 85.69 | -0.44% | 50,202 |
| Jul 23, 2025 | 85.77 | 86.08 | 85.56 | 86.07 | 86.07 | 1.09% | 40,024 |
| Jul 22, 2025 | 84.71 | 85.19 | 84.52 | 85.14 | 85.14 | -0.08% | 56,641 |
| Jul 21, 2025 | 84.99 | 85.51 | 84.99 | 85.21 | 85.21 | 0.73% | 31,622 |
| Jul 18, 2025 | 84.83 | 84.96 | 84.46 | 84.59 | 84.59 | -0.17% | 17,577 |