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 |
| Mar 01, 2024 | $66.48 | $66.90 | $66.36 | $66.81 | 5 534 |
| Feb 29, 2024 | $66.15 | $66.30 | $65.84 | $65.84 | 33 568 |
| Feb 28, 2024 | $65.89 | $65.91 | $65.64 | $65.68 | 12 664 |
| Feb 27, 2024 | $66.70 | $66.77 | $66.54 | $66.54 | 107 472 |
| Feb 26, 2024 | $66.56 | $66.70 | $66.51 | $66.70 | 5 057 |
| Feb 23, 2024 | $66.82 | $67.10 | $66.65 | $66.85 | 110 572 |
| Feb 22, 2024 | $66.57 | $66.84 | $66.47 | $66.78 | 14 080 |
| Feb 21, 2024 | $65.98 | $66.07 | $65.67 | $65.92 | 41 049 |
| Feb 20, 2024 | $65.92 | $66.07 | $65.48 | $65.64 | 17 092 |
| Feb 16, 2024 | $65.61 | $66.09 | $65.60 | $65.60 | 11 048 |
| Feb 15, 2024 | $65.15 | $65.42 | $65.15 | $65.39 | 22 946 |
| Feb 14, 2024 | $64.85 | $65.38 | $64.85 | $65.20 | 25 664 |
| Feb 13, 2024 | $64.48 | $64.89 | $64.06 | $64.13 | 21 494 |
| Feb 12, 2024 | $65.30 | $65.75 | $65.30 | $65.49 | 5 259 |
| Feb 09, 2024 | $64.67 | $65.15 | $64.32 | $64.97 | 21 155 |
| Feb 08, 2024 | $64.64 | $64.83 | $64.41 | $64.63 | 14 460 |
| Feb 07, 2024 | $64.93 | $65.11 | $64.65 | $64.95 | 123 099 |
| Feb 06, 2024 | $64.47 | $65.00 | $64.29 | $64.89 | 24 386 |
| Feb 05, 2024 | $63.19 | $63.46 | $62.95 | $63.27 | 57 022 |
| Feb 02, 2024 | $62.98 | $63.18 | $62.82 | $63.16 | 44 911 |
| Feb 01, 2024 | $63.10 | $63.29 | $62.89 | $63.20 | 10 109 |
| Jan 31, 2024 | $62.82 | $63.15 | $62.52 | $62.62 | 38 884 |
| Jan 30, 2024 | $63.05 | $63.08 | $62.75 | $63.08 | 59 187 |
| Jan 29, 2024 | $63.78 | $63.84 | $63.26 | $63.71 | 49 334 |
| Jan 26, 2024 | $63.59 | $63.69 | $63.52 | $63.53 | 3 862 |
