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 22, 2016 | $51.52 | $51.62 | $51.40 | $51.43 | 4 200 |
| Mar 21, 2016 | $51.41 | $51.62 | $51.41 | $51.61 | 2 600 |
| Mar 18, 2016 | $51.46 | $51.60 | $51.35 | $51.39 | 5 800 |
| Mar 17, 2016 | $50.58 | $51.20 | $50.51 | $51.19 | 63 200 |
| Mar 16, 2016 | $49.38 | $50.30 | $49.38 | $50.30 | 18 700 |
| Mar 15, 2016 | $49.64 | $49.64 | $49.35 | $49.60 | 5 200 |
| Mar 14, 2016 | $50.07 | $50.31 | $50.06 | $50.07 | 7 900 |
| Mar 11, 2016 | $49.71 | $50.30 | $49.71 | $50.28 | 16 200 |
| Mar 10, 2016 | $49.35 | $49.37 | $48.77 | $49.11 | 9 800 |
| Mar 09, 2016 | $49.01 | $49.29 | $49.01 | $49.13 | 8 800 |
| Mar 08, 2016 | $49.16 | $49.16 | $48.79 | $48.86 | 12 400 |
| Mar 07, 2016 | $49.54 | $49.94 | $49.53 | $49.84 | 15 400 |
| Mar 04, 2016 | $49.37 | $50.15 | $49.37 | $49.85 | 60 000 |
| Mar 03, 2016 | $48.78 | $49.28 | $48.76 | $48.96 | 57 400 |
| Mar 02, 2016 | $48.22 | $48.80 | $48.22 | $48.79 | 60 800 |
| Mar 01, 2016 | $47.77 | $48.28 | $47.68 | $48.01 | 89 900 |
| Feb 29, 2016 | $46.79 | $46.95 | $46.79 | $46.95 | 3 100 |
| Feb 26, 2016 | $46.88 | $46.88 | $46.38 | $46.38 | 3 800 |
| Feb 25, 2016 | $46.43 | $46.62 | $46.23 | $46.58 | 5 800 |
| Feb 24, 2016 | $45.79 | $46.55 | $45.79 | $46.48 | 3 000 |
| Feb 23, 2016 | $47.11 | $47.11 | $46.50 | $46.50 | 2 100 |
| Feb 22, 2016 | $47.41 | $47.53 | $47.24 | $47.51 | 3 500 |
| Feb 19, 2016 | $46.57 | $46.67 | $46.57 | $46.64 | 1 100 |
| Feb 18, 2016 | $46.98 | $46.98 | $46.67 | $46.76 | 26 800 |
| Feb 17, 2016 | $46.87 | $47.13 | $46.87 | $46.99 | 103 200 |
