Indicators

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

70.42 -0.70 (-0.98%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	66.18	66.49	65.96	66.11	9,184	-0.24(-0.36%)
Dec 28, 2023	66.05	66.53	66.04	66.35	253,184	+0.74(+1.13%)
Dec 27, 2023	65.18	65.61	64.99	65.61	24,966	+0.43(+0.66%)
Dec 26, 2023	65.44	65.44	64.71	65.18	10,550	+0.48(+0.74%)
Dec 22, 2023	64.40	64.87	64.31	64.70	29,393	-0.16(-0.25%)
Dec 21, 2023	63.81	65.27	63.81	64.86	436,236	+1.31(+2.06%)
Dec 20, 2023	64.38	64.41	63.25	63.55	150,422	-0.92(-1.42%)
Dec 19, 2023	64.48	64.87	64.40	64.47	371,988	+0.46(+0.72%)
Dec 18, 2023	64.26	64.42	63.90	64.01	15,883	-0.52(-0.81%)
Dec 15, 2023	63.89	64.81	63.72	64.53	32,908	-0.08(-0.12%)
Dec 14, 2023	64.29	64.81	64.29	64.61	36,663	+0.66(+1.03%)
Dec 13, 2023	63.15	64.12	62.69	63.95	19,654	+0.28(+0.45%)
Dec 12, 2023	63.36	63.77	62.99	63.66	12,516	+0.26(+0.40%)
Dec 11, 2023	62.92	63.55	62.92	63.41	6,233	+0.28(+0.44%)
Dec 08, 2023	62.90	63.34	62.60	63.13	209,065	+0.20(+0.31%)
Dec 07, 2023	63.02	63.14	62.66	62.94	33,458	+0.13(+0.20%)
Dec 06, 2023	63.52	63.52	62.74	62.81	12,705	-0.27(-0.42%)
Dec 05, 2023	62.93	63.09	62.60	63.07	40,392	-0.17(-0.26%)
Dec 04, 2023	63.67	64.01	63.05	63.24	62,760	-1.00(-1.56%)

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.