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 (%)
Sep 29, 2017	60.48	61.06	60.44	60.98	28,571	+0.67(+1.10%)
Sep 28, 2017	60.16	60.37	60.02	60.31	9,946	-0.11(-0.19%)
Sep 27, 2017	60.45	60.59	60.12	60.43	67,215	-0.06(-0.10%)
Sep 26, 2017	60.65	60.76	60.39	60.49	30,767	-0.06(-0.10%)
Sep 25, 2017	61.16	61.16	60.40	60.55	32,985	-1.11(-1.80%)
Sep 22, 2017		61.83	61.48	61.66	17,640	-0.55(-0.89%)
Sep 21, 2017	62.33	62.34	62.09	62.22	24,665	+0.25(+0.40%)
Sep 20, 2017	62.43	62.54	61.87	61.97	12,808	-0.58(-0.92%)
Sep 19, 2017	62.65	62.69	61.96	62.55	36,274	+0.00(+0.00%)
Sep 18, 2017	62.35	62.59	62.32	62.55	24,133	+0.68(+1.10%)
Sep 15, 2017	61.61	61.93	61.61	61.86	43,129	+0.36(+0.58%)
Sep 14, 2017	61.28	61.51	61.15	61.51	12,924	+0.23(+0.37%)
Sep 13, 2017	61.44	61.48	61.24	61.28	15,417	-0.29(-0.47%)
Sep 12, 2017	61.55	61.61	61.36	61.57	25,017	+0.02(+0.03%)
Sep 11, 2017	61.14	61.55	61.10	61.55	21,739	+0.90(+1.49%)
Sep 08, 2017	60.89	60.89	60.47	60.65	16,690	-0.33(-0.55%)
Sep 07, 2017	60.72	60.98	60.62	60.98	24,776	+0.51(+0.84%)
Sep 06, 2017	60.40	60.53	60.27	60.47	17,356	+0.47(+0.79%)
Sep 05, 2017	60.45	60.52	59.82	60.00	67,384	-1.09(-1.78%)

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.