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 |
| Dec 18, 2023 | $65.43 | $65.59 | $65.06 | $65.17 | 15 547 |
| Dec 15, 2023 | $65.05 | $65.99 | $64.88 | $65.70 | 32 319 |
| Dec 14, 2023 | $65.46 | $65.99 | $65.46 | $65.78 | 35 939 |
| Dec 13, 2023 | $64.30 | $65.29 | $63.82 | $65.11 | 19 301 |
| Dec 12, 2023 | $64.51 | $64.82 | $64.13 | $64.82 | 11 820 |
| Dec 11, 2023 | $64.06 | $64.71 | $64.06 | $64.56 | 6 067 |
| Dec 08, 2023 | $64.04 | $64.49 | $63.74 | $64.28 | 205 332 |
| Dec 07, 2023 | $64.17 | $64.29 | $63.80 | $64.08 | 32 839 |
| Dec 06, 2023 | $64.67 | $64.67 | $63.88 | $63.95 | 12 431 |
| Dec 05, 2023 | $64.07 | $64.24 | $63.74 | $64.22 | 39 667 |
| Dec 04, 2023 | $64.83 | $65.17 | $64.20 | $64.39 | 61 608 |
| Dec 01, 2023 | $64.70 | $65.41 | $64.48 | $65.41 | 16 772 |
| Nov 30, 2023 | $65.24 | $65.28 | $64.72 | $65.03 | 36 662 |
| Nov 29, 2023 | $65.08 | $65.29 | $64.86 | $65.29 | 10 666 |
| Nov 28, 2023 | $65.24 | $65.56 | $65.11 | $65.30 | 38 273 |
| Nov 27, 2023 | $64.74 | $64.92 | $64.61 | $64.92 | 70 518 |
| Nov 24, 2023 | $64.94 | $65.11 | $64.17 | $64.99 | 5 271 |
| Nov 22, 2023 | $65.18 | $65.41 | $65.01 | $65.13 | 24 883 |
| Nov 21, 2023 | $65.82 | $65.90 | $65.04 | $65.19 | 139 798 |
| Nov 20, 2023 | $65.23 | $65.88 | $65.10 | $65.72 | 132 887 |
| Nov 17, 2023 | $65.63 | $65.63 | $64.67 | $64.72 | 8 039 |
| Nov 16, 2023 | $64.66 | $65.00 | $64.47 | $64.75 | 6 339 |
| Nov 15, 2023 | $65.07 | $65.94 | $65.07 | $65.75 | 78 122 |
| Nov 14, 2023 | $64.16 | $65.20 | $64.16 | $64.89 | 34 571 |
| Nov 13, 2023 | $63.00 | $63.68 | $62.99 | $63.38 | 11 125 |
