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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 70.12 | 70.79 | ↑$0.67 (0.96%) | 69.83 | 70.80 | 44.35K |
| 2023-01-31 | 69.26 | 69.50 | ↑$0.24 (0.35%) | 69.03 | 69.61 | 23.91K |
| 2023-01-30 | 70.29 | 69.99 | ↓$0.30 (-0.43%) | 69.90 | 70.43 | 26.90K |
| 2023-01-27 | 71.56 | 71.63 | ↑$0.07 (0.10%) | 71.11 | 71.63 | 20.72K |
| 2023-01-26 | 71.31 | 71.57 | ↑$0.26 (0.36%) | 71.16 | 71.70 | 34.87K |
| 2023-01-25 | 70.45 | 70.76 | ↑$0.31 (0.44%) | 70.00 | 70.85 | 45.83K |
| 2023-01-24 | 70.71 | 70.92 | ↑$0.21 (0.30%) | 70.46 | 70.92 | 43.94K |
| 2023-01-23 | 70.66 | 70.86 | ↑$0.20 (0.28%) | 70.45 | 71.28 | 66.50K |
| 2023-01-20 | 69.80 | 70.36 | ↑$0.56 (0.80%) | 69.80 | 70.36 | 45.19K |
| 2023-01-19 | 68.84 | 69.25 | ↑$0.41 (0.60%) | 68.76 | 69.32 | 396.39K |
| 2023-01-18 | 69.52 | 68.32 | ↓$1.20 (-1.73%) | 68.31 | 69.52 | 96.41K |
| 2023-01-17 | 69.01 | 69.00 | ↓$0.01 (-0.01%) | 68.57 | 69.01 | 0.93M |
| 2023-01-13 | 68.48 | 69.29 | ↑$0.81 (1.18%) | 68.48 | 69.31 | 81.48K |
| 2023-01-12 | 68.56 | 68.48 | ↓$0.08 (-0.12%) | 67.78 | 68.76 | 316.95K |
| 2023-01-11 | 67.92 | 68.63 | ↑$0.71 (1.05%) | 67.81 | 68.63 | 1.30M |
| 2023-01-10 | 67.89 | 67.90 | ↑$0.01 (0.01%) | 67.72 | 68.17 | 70.65K |
| 2023-01-09 | 68.14 | 67.92 | ↓$0.22 (-0.32%) | 67.70 | 68.44 | 57.65K |
| 2023-01-06 | 66.27 | 66.87 | ↑$0.60 (0.91%) | 65.77 | 67.12 | 121.35K |
| 2023-01-05 | 65.85 | 65.93 | ↑$0.08 (0.12%) | 65.50 | 65.93 | 60.52K |
| 2023-01-04 | 65.30 | 66.12 | ↑$0.82 (1.25%) | 65.15 | 66.18 | 67.80K |
| 2023-01-03 | 63.80 | 63.90 | ↑$0.10 (0.16%) | 63.72 | 64.48 | 22.07K |
| 2022-12-30 | 63.66 | 63.32 | ↓$0.34 (-0.53%) | 62.95 | 63.66 | 23.52K |
| 2022-12-29 | 63.64 | 63.87 | ↑$0.23 (0.36%) | 63.50 | 64.05 | 31.37K |
| 2022-12-28 | 63.61 | 62.93 | ↓$0.68 (-1.07%) | 62.66 | 63.63 | 54.25K |
| 2022-12-27 | 63.32 | 64.11 | ↑$0.79 (1.25%) | 63.32 | 64.11 | 22.84K |
| 2022-12-23 | 62.68 | 62.52 | ↓$0.16 (-0.26%) | 62.41 | 62.87 | 77.43K |
| 2022-12-22 | 63.46 | 62.79 | ↓$0.67 (-1.06%) | 62.55 | 63.46 | 79.35K |
| 2022-12-21 | 62.86 | 63.49 | ↑$0.63 (1.00%) | 62.80 | 63.60 | 40.17K |
| 2022-12-20 | 62.80 | 63.03 | ↑$0.23 (0.37%) | 62.80 | 63.22 | 33.44K |
| 2022-12-19 | 63.58 | 63.26 | ↓$0.32 (-0.50%) | 63.16 | 63.66 | 130.17K |
Create an account or log in to view more rows.
$EEMA we need those buyers and volume.
$EEMA LFGGGGGG
$EEMA we need more volume
$EEMA is it Monday yet?
$EEMA Buy it up so it crashes harder in the next two trading days
$EEMA Buying again tomorrow.
$EEMA wow you bulls are losers
$EEMA Hold on to your Butts.
$EEMA lets see if it can hold the line
$EEMA Keep up the pressure.