NASDAQ:EEMA
iShares MSCI Emerging Markets Asia Index ETF Price (Quote)
$68.75
+0.84 (+1.24%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.67 | $69.52 | Friday, 26th Apr 2024 EEMA stock ended at $68.75. This is 1.24% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.526% from a day low at $68.43 to a day high of $68.79. |
| 90 days | $62.52 | $69.52 | |
| 52 weeks | $60.36 | $70.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $68.79 | $68.79 | $68.43 | $68.75 | 28 987 |
| Apr 25, 2024 | $67.11 | $67.91 | $67.11 | $67.91 | 119 410 |
| Apr 24, 2024 | $67.93 | $67.93 | $67.46 | $67.77 | 55 360 |
| Apr 23, 2024 | $66.84 | $67.57 | $66.84 | $67.24 | 30 531 |
| Apr 22, 2024 | $66.20 | $66.84 | $66.20 | $66.84 | 6 030 |
| Apr 19, 2024 | $66.11 | $66.23 | $65.67 | $65.79 | 10 774 |
| Apr 18, 2024 | $66.33 | $66.68 | $66.18 | $66.26 | 20 970 |
| Apr 17, 2024 | $66.41 | $66.42 | $65.90 | $65.90 | 18 190 |
| Apr 16, 2024 | $66.11 | $66.50 | $65.94 | $66.00 | 29 154 |
| Apr 15, 2024 | $67.73 | $67.73 | $66.82 | $66.84 | 27 253 |
| Apr 12, 2024 | $67.88 | $67.88 | $67.17 | $67.34 | 11 828 |
| Apr 11, 2024 | $69.04 | $69.15 | $68.59 | $69.15 | 12 321 |
| Apr 10, 2024 | $68.74 | $68.74 | $68.03 | $68.44 | 15 713 |
| Apr 09, 2024 | $69.42 | $69.52 | $69.01 | $69.52 | 52 232 |
| Apr 08, 2024 | $68.98 | $69.30 | $68.73 | $68.73 | 266 763 |
| Apr 05, 2024 | $68.23 | $68.63 | $68.20 | $68.47 | 61 580 |
| Apr 04, 2024 | $69.37 | $69.37 | $68.17 | $68.37 | 58 537 |
| Apr 03, 2024 | $68.32 | $68.90 | $68.32 | $68.71 | 12 744 |
| Apr 02, 2024 | $68.97 | $69.02 | $68.72 | $68.92 | 28 773 |
| Apr 01, 2024 | $68.46 | $69.07 | $68.28 | $68.43 | 108 003 |
| Mar 28, 2024 | $68.37 | $68.44 | $68.11 | $68.11 | 14 485 |
| Mar 27, 2024 | $67.97 | $68.13 | $67.79 | $68.06 | 59 674 |
| Mar 26, 2024 | $68.39 | $68.39 | $67.97 | $67.97 | 5 655 |
| Mar 25, 2024 | $67.81 | $68.21 | $67.81 | $68.00 | 36 474 |
| Mar 22, 2024 | $68.03 | $68.10 | $67.60 | $67.77 | 14 431 |
