iShares MSCI Emerging Markets Asia ETF (EEMA) Historical Stock Data
70.32 ↑2.02 (2.96%)
As of May 2, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, EEMA is down -0.07% a day on average. There have been 12 days where iShares MSCI Emerging Markets Asia ETF closed green and 18 days where EEMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 68.43 | 68.30 | ↓$0.13 (-0.19%) | 68.30 | 69.14 | 4.73K |
| 2024-04-30 | 68.51 | 68.49 | ↓$0.02 (-0.03%) | 68.33 | 68.92 | 11.67K |
| 2024-04-29 | 68.95 | 69.37 | ↑$0.42 (0.61%) | 68.91 | 69.37 | 13.06K |
| 2024-04-26 | 68.55 | 68.75 | ↑$0.20 (0.29%) | 68.43 | 68.75 | 28.99K |
| 2024-04-25 | 67.11 | 67.91 | ↑$0.80 (1.19%) | 67.11 | 68.17 | 119.57K |
| 2024-04-24 | 67.93 | 67.77 | ↓$0.16 (-0.23%) | 67.46 | 67.93 | 55.61K |
| 2024-04-23 | 66.84 | 67.24 | ↑$0.40 (0.59%) | 66.84 | 67.57 | 30.53K |
| 2024-04-22 | 66.20 | 66.84 | ↑$0.64 (0.97%) | 66.20 | 66.84 | 6.03K |
| 2024-04-19 | 66.11 | 65.79 | ↓$0.31 (-0.48%) | 65.67 | 66.23 | 10.77K |
| 2024-04-18 | 66.33 | 66.26 | ↓$0.07 (-0.11%) | 66.18 | 66.68 | 20.97K |
| 2024-04-17 | 66.41 | 65.90 | ↓$0.51 (-0.77%) | 65.90 | 66.42 | 18.19K |
| 2024-04-16 | 66.11 | 66.00 | ↓$0.11 (-0.17%) | 65.94 | 66.50 | 29.16K |
| 2024-04-15 | 67.73 | 66.84 | ↓$0.89 (-1.31%) | 66.82 | 67.73 | 27.25K |
| 2024-04-12 | 67.88 | 67.34 | ↓$0.54 (-0.79%) | 67.17 | 67.88 | 11.83K |
| 2024-04-11 | 69.04 | 69.15 | ↑$0.11 (0.16%) | 68.59 | 69.15 | 12.32K |
| 2024-04-10 | 68.74 | 68.44 | ↓$0.30 (-0.44%) | 68.03 | 68.74 | 15.71K |
| 2024-04-09 | 69.42 | 69.52 | ↑$0.10 (0.14%) | 69.01 | 69.52 | 52.23K |
| 2024-04-08 | 68.98 | 68.73 | ↓$0.25 (-0.36%) | 68.73 | 69.30 | 266.76K |
| 2024-04-05 | 68.23 | 68.47 | ↑$0.24 (0.35%) | 68.20 | 68.63 | 61.58K |
| 2024-04-04 | 69.37 | 68.37 | ↓$1.00 (-1.44%) | 68.17 | 69.37 | 58.50K |
| 2024-04-03 | 68.32 | 68.71 | ↑$0.39 (0.57%) | 68.32 | 68.90 | 12.74K |
| 2024-04-02 | 68.97 | 68.92 | ↓$0.05 (-0.07%) | 68.72 | 69.02 | 28.77K |
| 2024-04-01 | 68.46 | 68.43 | ↓$0.03 (-0.04%) | 68.28 | 69.07 | 108K |
| 2024-03-28 | 68.37 | 68.11 | ↓$0.26 (-0.38%) | 68.11 | 68.44 | 14.49K |
| 2024-03-27 | 67.92 | 68.06 | ↑$0.14 (0.21%) | 67.79 | 68.13 | 59.67K |
| 2024-03-26 | 68.39 | 67.97 | ↓$0.42 (-0.61%) | 67.97 | 68.39 | 5.66K |
| 2024-03-25 | 67.81 | 68.00 | ↑$0.19 (0.28%) | 67.81 | 68.21 | 36.47K |
| 2024-03-22 | 68.03 | 67.77 | ↓$0.26 (-0.38%) | 67.60 | 68.10 | 14.43K |
| 2024-03-21 | 68.86 | 68.31 | ↓$0.55 (-0.80%) | 68.23 | 68.86 | 23.32K |
| 2024-03-20 | 67.48 | 68.34 | ↑$0.86 (1.27%) | 67.48 | 68.34 | 73.76K |
Create an account or log in to view more rows.
$EEMA wtf?
$EEMA Just buy and hold
$EEMA must buyyy
$EEMA ADDING MORE…
$EEMA who loaded up??
$EEMA looking good today??
$EEMA omg this is bullshit
$EEMA -
Buy
buy
buy!
$EEMA so tired of this pos let's fly already
$EEMA what calls are you guys jacked to the tits on?