iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
86.65
+1.31 (1.54%)
Aug 13, 2025, 4:00 PM - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 84.18 | 84.78 | 84.08 | 84.73 | 84.73 | 0.55% | 24,615 |
| Jul 16, 2025 | 83.80 | 84.32 | 83.36 | 84.27 | 84.27 | 0.38% | 20,084 |
| Jul 15, 2025 | 83.93 | 84.09 | 83.57 | 83.95 | 83.95 | 1.00% | 87,460 |
| Jul 14, 2025 | 82.72 | 83.17 | 82.44 | 83.12 | 83.12 | 0.30% | 38,270 |
| Jul 11, 2025 | 82.97 | 83.00 | 82.72 | 82.87 | 82.87 | -0.23% | 42,815 |
| Jul 10, 2025 | 82.79 | 83.06 | 82.57 | 83.06 | 83.06 | 0.51% | 64,303 |
| Jul 9, 2025 | 82.52 | 82.68 | 82.32 | 82.64 | 82.64 | -0.11% | 94,136 |
| Jul 8, 2025 | 82.72 | 82.78 | 82.44 | 82.73 | 82.73 | 0.91% | 49,060 |
| Jul 7, 2025 | 82.35 | 82.68 | 81.96 | 81.98 | 81.98 | -1.58% | 35,947 |
| Jul 3, 2025 | 83.11 | 83.38 | 83.11 | 83.30 | 83.30 | 0.35% | 34,925 |
| Jul 2, 2025 | 82.41 | 83.01 | 82.41 | 83.01 | 83.01 | 0.35% | 46,213 |
| Jul 1, 2025 | 82.65 | 82.90 | 82.47 | 82.72 | 82.72 | 0.21% | 22,008 |
| Jun 30, 2025 | 82.08 | 82.55 | 81.96 | 82.55 | 82.55 | -0.15% | 108,811 |
| Jun 27, 2025 | 82.66 | 82.87 | 82.24 | 82.67 | 82.67 | -0.40% | 45,295 |
| Jun 26, 2025 | 82.71 | 83.12 | 82.64 | 83.00 | 83.00 | 0.53% | 18,886 |
| Jun 25, 2025 | 82.75 | 82.75 | 82.29 | 82.56 | 82.56 | 0.18% | 34,473 |
| Jun 24, 2025 | 81.60 | 82.44 | 81.37 | 82.41 | 82.41 | 2.72% | 47,842 |
| Jun 23, 2025 | 79.23 | 80.31 | 79.23 | 80.23 | 80.23 | 0.76% | 42,022 |
| Jun 20, 2025 | 80.50 | 80.50 | 79.51 | 79.62 | 79.62 | -0.72% | 24,842 |
| Jun 18, 2025 | 80.25 | 80.47 | 80.00 | 80.20 | 80.20 | 0.11% | 38,142 |
| Jun 17, 2025 | 80.67 | 80.94 | 80.00 | 80.11 | 80.11 | -1.26% | 31,568 |
| Jun 16, 2025 | 81.11 | 81.52 | 81.06 | 81.14 | 81.14 | 0.91% | 52,699 |
| Jun 13, 2025 | 80.16 | 81.05 | 80.08 | 80.40 | 80.22 | -1.53% | 72,024 |
| Jun 12, 2025 | 81.47 | 81.67 | 81.28 | 81.65 | 81.47 | 0.23% | 121,650 |
| Jun 11, 2025 | 81.85 | 81.85 | 81.26 | 81.46 | 81.28 | 0.36% | 2,859,706 |
| Jun 10, 2025 | 80.93 | 81.23 | 80.57 | 81.17 | 80.99 | 0.72% | 4,652,982 |
| Jun 9, 2025 | 80.10 | 80.73 | 80.10 | 80.59 | 80.41 | 1.13% | 3,705,319 |
| Jun 6, 2025 | 79.46 | 79.69 | 79.32 | 79.69 | 79.51 | 0.40% | 3,865 |
| Jun 5, 2025 | 79.63 | 79.73 | 79.22 | 79.37 | 79.19 | 0.61% | 27,286 |
| Jun 4, 2025 | 78.71 | 78.99 | 78.54 | 78.89 | 78.71 | 1.36% | 14,798 |
| Jun 3, 2025 | 77.57 | 77.89 | 77.33 | 77.83 | 77.65 | 0.28% | 32,481 |