iShares MSCI Emerging Markets Asia ETF (EEMA) Historical Stock Data
66.09 ↓0.17 (-0.26%)
As of April 19, 2024, 9:46am EST.
Historical Data
In the past 30 trading days, EEMA is down -0.18% a day on average. There have been 11 days where iShares MSCI Emerging Markets Asia ETF closed green and 19 days where EEMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 67.31 | 67.42 | ↑$0.11 (0.16%) | 67.09 | 67.64 | 171.10K |
| 2024-03-18 | 68.31 | 67.84 | ↓$0.47 (-0.69%) | 67.76 | 68.31 | 25.37K |
| 2024-03-15 | 67.70 | 67.50 | ↓$0.20 (-0.30%) | 67.50 | 67.83 | 24.53K |
| 2024-03-14 | 68.48 | 68.16 | ↓$0.32 (-0.47%) | 67.88 | 68.48 | 31.29K |
| 2024-03-13 | 68.71 | 68.58 | ↓$0.13 (-0.19%) | 68.37 | 68.74 | 76.01K |
| 2024-03-12 | 68.48 | 68.91 | ↑$0.43 (0.63%) | 68.44 | 69.00 | 26.74K |
| 2024-03-11 | 67.91 | 68.07 | ↑$0.16 (0.24%) | 67.84 | 68.20 | 19.36K |
| 2024-03-08 | 68.28 | 67.66 | ↓$0.62 (-0.91%) | 67.66 | 68.29 | 12.96K |
| 2024-03-07 | 67.22 | 67.71 | ↑$0.49 (0.73%) | 67.22 | 67.88 | 64.32K |
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?