iShares MSCI Emerging Markets Asia ETF (EEMA) Historical Stock Data

70.79 ↑1.29 (1.86%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, EEMA is up 0.19% a day on average. There have been 20 days where iShares MSCI Emerging Markets Asia ETF closed green and 10 days where EEMA closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0170.1270.79↑$0.67 (0.96%)69.8370.8044.35K
2023-01-3169.2669.50↑$0.24 (0.35%)69.0369.6123.91K
2023-01-3070.2969.99↓$0.30 (-0.43%)69.9070.4326.90K
2023-01-2771.5671.63↑$0.07 (0.10%)71.1171.6320.72K
2023-01-2671.3171.57↑$0.26 (0.36%)71.1671.7034.87K
2023-01-2570.4570.76↑$0.31 (0.44%)70.0070.8545.83K
2023-01-2470.7170.92↑$0.21 (0.30%)70.4670.9243.94K
2023-01-2370.6670.86↑$0.20 (0.28%)70.4571.2866.50K
2023-01-2069.8070.36↑$0.56 (0.80%)69.8070.3645.19K
2023-01-1968.8469.25↑$0.41 (0.60%)68.7669.32396.39K
2023-01-1869.5268.32↓$1.20 (-1.73%)68.3169.5296.41K
2023-01-1769.0169.00↓$0.01 (-0.01%)68.5769.010.93M
2023-01-1368.4869.29↑$0.81 (1.18%)68.4869.3181.48K
2023-01-1268.5668.48↓$0.08 (-0.12%)67.7868.76316.95K
2023-01-1167.9268.63↑$0.71 (1.05%)67.8168.631.30M
2023-01-1067.8967.90↑$0.01 (0.01%)67.7268.1770.65K
2023-01-0968.1467.92↓$0.22 (-0.32%)67.7068.4457.65K
2023-01-0666.2766.87↑$0.60 (0.91%)65.7767.12121.35K
2023-01-0565.8565.93↑$0.08 (0.12%)65.5065.9360.52K
2023-01-0465.3066.12↑$0.82 (1.25%)65.1566.1867.80K
2023-01-0363.8063.90↑$0.10 (0.16%)63.7264.4822.07K
2022-12-3063.6663.32↓$0.34 (-0.53%)62.9563.6623.52K
2022-12-2963.6463.87↑$0.23 (0.36%)63.5064.0531.37K
2022-12-2863.6162.93↓$0.68 (-1.07%)62.6663.6354.25K
2022-12-2763.3264.11↑$0.79 (1.25%)63.3264.1122.84K
2022-12-2362.6862.52↓$0.16 (-0.26%)62.4162.8777.43K
2022-12-2263.4662.79↓$0.67 (-1.06%)62.5563.4679.35K
2022-12-2162.8663.49↑$0.63 (1.00%)62.8063.6040.17K
2022-12-2062.8063.03↑$0.23 (0.37%)62.8063.2233.44K
2022-12-1963.5863.26↓$0.32 (-0.50%)63.1663.66130.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$EEMA is it Monday yet?

0 Like Report
JohnDailyTrader

$EEMA Buy it up so it crashes harder in the next two trading days

0 Like Report
millimaker

$EEMA lets see if it can hold the line

0 Like Report