NASDAQ:EEMA
iShares MSCI Emerging Markets Asia Index ETF Price (Quote)
$71.72
+0.730 (+1.03%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.67 | $71.76 | Monday, 13th May 2024 EEMA stock ended at $71.72. This is 1.03% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 0.635% from a day low at $71.31 to a day high of $71.76. |
| 90 days | $64.06 | $71.76 | |
| 52 weeks | $60.36 | $71.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | $66.13 | $66.49 | $65.91 | $66.13 | 110 045 |
| Jun 20, 2023 | $68.03 | $67.27 | $66.45 | $66.62 | 46 826 |
| Jun 16, 2023 | $68.55 | $68.70 | $68.00 | $68.00 | 65 047 |
| Jun 15, 2023 | $67.95 | $68.46 | $67.72 | $68.23 | 75 859 |
| Jun 14, 2023 | $67.30 | $67.87 | $67.06 | $67.54 | 316 566 |
| Jun 13, 2023 | $67.53 | $67.71 | $67.16 | $67.43 | 110 181 |
| Jun 12, 2023 | $66.27 | $66.71 | $66.27 | $66.70 | 266 031 |
| Jun 09, 2023 | $66.14 | $66.74 | $66.14 | $66.27 | 80 596 |
| Jun 08, 2023 | $66.01 | $66.43 | $65.88 | $65.99 | 880 926 |
| Jun 07, 2023 | $66.28 | $66.72 | $65.75 | $65.75 | 140 045 |
| Jun 06, 2023 | $65.87 | $66.89 | $65.87 | $66.74 | 68 379 |
| Jun 05, 2023 | $65.96 | $66.34 | $65.87 | $65.96 | 100 129 |
| Jun 02, 2023 | $66.58 | $66.58 | $66.15 | $66.32 | 113 043 |
| Jun 01, 2023 | $64.01 | $65.34 | $64.01 | $64.95 | 17 248 |
| May 31, 2023 | $64.14 | $64.37 | $63.71 | $64.11 | 37 731 |
| May 30, 2023 | $65.20 | $65.50 | $64.59 | $64.84 | 87 128 |
| May 26, 2023 | $65.64 | $65.78 | $64.49 | $65.36 | 135 995 |
| May 25, 2023 | $64.32 | $64.66 | $64.19 | $64.42 | 25 727 |
| May 24, 2023 | $64.53 | $64.80 | $64.25 | $64.25 | 27 213 |
| May 23, 2023 | $65.56 | $65.56 | $64.71 | $64.71 | 40 562 |
| May 22, 2023 | $65.76 | $66.05 | $65.58 | $65.99 | 38 020 |
| May 19, 2023 | $65.32 | $65.49 | $65.04 | $65.05 | 14 785 |
| May 18, 2023 | $65.15 | $65.19 | $64.81 | $64.91 | 18 116 |
| May 17, 2023 | $64.94 | $65.69 | $64.68 | $65.18 | 184 900 |
| May 16, 2023 | $64.91 | $65.27 | $64.65 | $64.96 | 9 322 |
