Indicators

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

71.34 -0.97 (-1.34%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	78.21	78.21	77.07	77.07	111,565	-2.14(-2.70%)
Nov 27, 2020	78.91	79.29	78.81	79.21	76,253	+1.05(+1.34%)
Nov 25, 2020	78.12	78.27	77.59	78.16	89,716	-0.74(-0.94%)
Nov 24, 2020	78.56	78.92	78.08	78.90	50,484	+0.90(+1.15%)
Nov 23, 2020	78.65	78.65	77.78	78.00	45,969	+0.24(+0.31%)
Nov 20, 2020	77.26	77.81	77.18	77.76	83,577	+0.74(+0.96%)
Nov 19, 2020	76.48	77.18	76.48	77.02	51,448	+0.14(+0.18%)
Nov 18, 2020	77.53	77.59	76.88	76.88	59,219	-0.24(-0.31%)
Nov 17, 2020	77.13	77.47	76.66	77.12	91,018	-0.32(-0.41%)
Nov 16, 2020	77.34	77.60	76.89	77.44	140,266	+0.82(+1.07%)
Nov 13, 2020	77.00	77.00	76.12	76.62	92,516	+0.95(+1.25%)
Nov 12, 2020	76.22	76.49	75.52	75.67	177,927	-0.32(-0.42%)
Nov 11, 2020	75.42	76.08	75.28	75.99	73,613	+0.75(+1.00%)
Nov 10, 2020	75.76	76.08	75.08	75.23	161,183	-1.03(-1.35%)
Nov 09, 2020	78.16	78.79	76.27	76.27	198,610	+0.07(+0.10%)
Nov 06, 2020	75.72	76.21	75.51	76.19	71,837	+0.06(+0.07%)
Nov 05, 2020	76.04	76.14	75.24	76.14	370,103	+1.23(+1.64%)
Nov 04, 2020	73.67	74.91	73.46	74.91	160,699	+2.58(+3.57%)
Nov 03, 2020	72.35	72.67	72.07	72.33	252,824	+0.19(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.