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 (%)
Apr 29, 2022	67.61	68.15	66.87	66.97	45,515	+0.63(+0.95%)
Apr 28, 2022	66.32	66.47	65.37	66.34	30,861	+0.95(+1.45%)
Apr 27, 2022	64.89	65.82	64.89	65.39	77,128	+0.82(+1.27%)
Apr 26, 2022	65.54	65.97	64.57	64.57	73,061	-1.44(-2.17%)
Apr 25, 2022	65.08	66.04	65.08	66.00	77,264	-0.31(-0.46%)
Apr 22, 2022	66.88	67.37	66.30	66.31	41,057	-0.27(-0.40%)
Apr 21, 2022	67.95	67.95	66.58	66.58	58,076	-1.44(-2.11%)
Apr 20, 2022	68.63	68.63	67.94	68.01	55,109	-0.57(-0.84%)
Apr 19, 2022	67.97	68.59	67.76	68.59	39,453	-0.08(-0.11%)
Apr 18, 2022	68.50	69.10	68.50	68.66	57,423	-0.50(-0.72%)
Apr 14, 2022	69.78	69.78	69.11	69.16	77,734	-0.87(-1.24%)
Apr 13, 2022	69.40	70.15	69.40	70.03	67,321	+1.14(+1.65%)
Apr 12, 2022	69.56	69.67	68.80	68.89	38,810	-0.20(-0.29%)
Apr 11, 2022	69.55	69.59	69.01	69.09	58,440	-1.07(-1.53%)
Apr 08, 2022	70.44	70.63	70.17	70.17	30,818	-0.11(-0.15%)
Apr 07, 2022	70.45	70.54	69.88	70.27	44,031	-0.63(-0.89%)
Apr 06, 2022	71.35	71.53	70.58	70.90	30,057	-1.02(-1.42%)
Apr 05, 2022	73.16	73.16	71.79	71.93	40,411	-1.36(-1.85%)
Apr 04, 2022	72.91	73.35	72.71	73.29	33,904	+1.61(+2.24%)

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.