Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	70.26	70.47	70.13	70.45	12,733	-1.09(-1.53%)
Aug 01, 2024	72.69	72.69	71.35	71.54	38,182	-1.62(-2.21%)
Jul 31, 2024	72.93	73.26	72.85	73.16	19,017	+2.04(+2.87%)
Jul 30, 2024	71.49	71.51	71.00	71.12	173,980	-0.26(-0.36%)
Jul 29, 2024	71.57	71.63	71.21	71.38	26,959	-0.27(-0.38%)
Jul 26, 2024	71.55	71.82	70.77	71.65	16,379	+0.79(+1.11%)
Jul 25, 2024	70.98	71.34	70.61	70.86	17,101	-0.68(-0.95%)
Jul 24, 2024	72.19	72.19	71.32	71.54	4,797	-0.65(-0.90%)
Jul 23, 2024	72.57	72.68	72.18	72.19	10,364	-0.82(-1.12%)
Jul 22, 2024	72.72	73.01	72.70	73.01	17,564	+0.53(+0.73%)
Jul 19, 2024	73.07	73.11	72.34	72.48	11,127	-0.76(-1.04%)
Jul 18, 2024	74.00	74.05	73.13	73.24	7,957	-0.69(-0.93%)
Jul 17, 2024	74.44	74.44	73.80	73.93	5,007	-1.45(-1.92%)
Jul 16, 2024	74.71	75.38	74.71	75.38	29,106	+0.28(+0.37%)
Jul 15, 2024	75.17	75.22	74.71	75.10	7,123	-0.62(-0.82%)
Jul 12, 2024	75.61	76.00	75.61	75.72	4,153	+0.23(+0.30%)
Jul 11, 2024	75.86	76.00	75.40	75.49	6,754	+0.42(+0.56%)
Jul 10, 2024	75.00	75.10	74.92	75.07	3,038	+0.09(+0.12%)
Jul 09, 2024	74.67	74.98	74.54	74.98	41,260	+0.79(+1.06%)
Jul 08, 2024	74.49	74.60	74.13	74.19	5,598	-0.11(-0.15%)
Jul 05, 2024	74.57	74.57	73.84	74.30	8,568	+0.16(+0.22%)
Jul 03, 2024	73.45	74.14	73.44	74.14	125,371	+1.09(+1.49%)
Jul 02, 2024	72.82	73.10	72.69	73.05	3,948	+0.24(+0.33%)
Jul 01, 2024	72.91	72.91	72.68	72.81	17,018	+0.33(+0.46%)
Jun 28, 2024	72.89	72.91	72.45	72.48	5,949	+0.10(+0.14%)
Jun 27, 2024	72.51	72.79	72.35	72.38	12,637	-0.13(-0.18%)
Jun 26, 2024	72.35	72.67	72.25	72.51	33,657	+0.12(+0.17%)
Jun 25, 2024	72.25	72.40	72.25	72.39	3,560	-0.05(-0.07%)
Jun 24, 2024	72.85	73.01	72.44	72.44	12,216	-0.41(-0.56%)
Jun 21, 2024	72.90	72.90	72.50	72.85	21,314	-0.45(-0.61%)
Jun 20, 2024	73.47	73.52	72.47	73.30	59,908	+0.10(+0.14%)
Jun 18, 2024	72.78	73.26	72.78	73.20	28,150	+0.41(+0.56%)
Jun 17, 2024	72.02	72.80	72.02	72.79	27,755	+0.64(+0.89%)
Jun 14, 2024	72.02	72.15	71.85	72.15	2,864	-0.02(-0.03%)
Jun 13, 2024	72.16	72.17	71.72	72.17	15,260	+0.12(+0.17%)
Jun 12, 2024	72.23	72.53	71.92	72.05	776,873	+0.93(+1.31%)
Jun 11, 2024	71.23	71.23	70.83	71.12	20,176	-0.67(-0.94%)
Jun 10, 2024	71.12	71.79	71.09	71.79	7,004	+0.70(+0.98%)
Jun 07, 2024	71.16	71.54	71.08	71.09	4,352	-0.97(-1.34%)
Jun 06, 2024	71.85	72.06	71.65	72.06	11,404	+0.74(+1.03%)
Jun 05, 2024	70.71	71.51	70.71	71.32	38,024	+1.36(+1.94%)
Jun 04, 2024	70.16	70.28	69.57	69.97	26,850	-1.26(-1.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.