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 |
| Oct 06, 2023 | $62.50 | $63.36 | $62.44 | $63.19 | 16 388 |
| Oct 05, 2023 | $61.90 | $62.36 | $61.70 | $62.21 | 25 733 |
| Oct 04, 2023 | $61.80 | $62.19 | $61.54 | $61.81 | 65 636 |
| Oct 03, 2023 | $62.31 | $62.42 | $61.98 | $62.04 | 24 098 |
| Oct 02, 2023 | $62.95 | $63.08 | $62.63 | $62.92 | 8 852 |
| Sep 29, 2023 | $63.68 | $63.69 | $62.91 | $62.97 | 39 676 |
| Sep 28, 2023 | $62.66 | $63.01 | $62.52 | $62.92 | 101 580 |
| Sep 27, 2023 | $63.18 | $63.18 | $62.53 | $62.87 | 98 155 |
| Sep 26, 2023 | $63.02 | $63.18 | $62.54 | $62.66 | 32 667 |
| Sep 25, 2023 | $63.43 | $63.72 | $63.40 | $63.57 | 22 531 |
| Sep 22, 2023 | $64.12 | $64.14 | $63.66 | $63.93 | 98 777 |
| Sep 21, 2023 | $63.07 | $63.32 | $62.91 | $63.08 | 7 726 |
| Sep 20, 2023 | $64.77 | $64.88 | $63.83 | $63.91 | 16 985 |
| Sep 19, 2023 | $64.66 | $64.77 | $64.22 | $64.49 | 419 370 |
| Sep 18, 2023 | $64.86 | $65.20 | $64.82 | $65.03 | 34 098 |
| Sep 15, 2023 | $65.15 | $65.36 | $64.64 | $65.00 | 415 797 |
| Sep 14, 2023 | $65.08 | $65.54 | $65.08 | $65.23 | 33 148 |
| Sep 13, 2023 | $64.59 | $65.16 | $64.52 | $64.78 | 562 800 |
| Sep 12, 2023 | $64.86 | $65.30 | $64.86 | $64.95 | 337 383 |
| Sep 11, 2023 | $65.21 | $65.44 | $65.02 | $65.42 | 13 141 |
| Sep 08, 2023 | $64.78 | $64.78 | $64.40 | $64.43 | 4 089 |
| Sep 07, 2023 | $64.82 | $64.83 | $64.39 | $64.83 | 9 036 |
| Sep 06, 2023 | $65.58 | $65.77 | $65.09 | $65.42 | 49 506 |
| Sep 05, 2023 | $65.75 | $66.05 | $65.47 | $65.84 | 15 047 |
| Sep 01, 2023 | $65.29 | $66.33 | $65.29 | $65.96 | 20 598 |
