Indicators

Markets:

News

iShares MSCI Emerging Markets Asia ETF (NQ:EEMA)

109.01 +2.78 (+2.62%)

Streaming Delayed Price Updated: 1:07 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	106.98	107.42	105.30	106.23	28,353	-1.79(-1.65%)
Apr 22, 2026	107.14	108.13	107.14	108.02	785,173	+2.22(+2.10%)
Apr 21, 2026	107.73	107.79	105.54	105.79	45,590	-1.46(-1.36%)
Apr 20, 2026	107.31	107.34	106.69	107.25	52,456	-0.63(-0.58%)
Apr 17, 2026	107.85	109.16	107.46	107.88	127,329	+2.05(+1.94%)
Apr 16, 2026	105.82	106.55	105.19	105.83	807,880	+0.77(+0.73%)
Apr 15, 2026	105.05	105.37	104.57	105.06	95,610	+0.05(+0.05%)
Apr 14, 2026	103.99	105.17	103.91	105.01	637,648	+2.35(+2.29%)
Apr 13, 2026	101.18	102.78	101.06	102.66	43,637	+0.86(+0.84%)
Apr 10, 2026	102.12	102.44	101.62	101.80	120,628	+0.49(+0.48%)
Apr 09, 2026	101.05	101.61	99.98	101.31	348,645	-0.75(-0.73%)
Apr 08, 2026	102.27	102.59	101.08	102.06	75,816	+5.43(+5.62%)
Apr 07, 2026	96.27	96.68	95.09	96.63	72,115	+0.59(+0.61%)
Apr 06, 2026	95.85	96.76	95.65	96.04	78,371	+0.87(+0.91%)
Apr 02, 2026	93.93	95.86	93.39	95.17	65,410	-1.25(-1.30%)
Apr 01, 2026	96.37	97.17	96.00	96.42	233,254	+0.69(+0.72%)
Mar 31, 2026	92.72	95.73	92.68	95.73	149,359	+3.30(+3.56%)
Mar 30, 2026	94.07	94.19	91.98	92.44	116,110	-1.00(-1.07%)
Mar 27, 2026	94.13	94.57	93.13	93.44	145,387	-0.56(-0.60%)
Mar 26, 2026	95.67	96.05	94.00	94.00	80,430	-3.29(-3.38%)
Mar 25, 2026	97.18	98.00	96.94	97.29	827,859	+1.37(+1.43%)
Mar 24, 2026	95.90	96.58	95.45	95.92	713,900	-1.70(-1.74%)
Mar 23, 2026	96.91	98.54	96.44	97.62	134,694	+2.54(+2.67%)
Mar 20, 2026	97.71	97.71	94.84	95.08	122,381	-3.29(-3.34%)
Mar 19, 2026	96.48	98.93	96.19	98.37	57,386	-0.04(-0.04%)
Mar 18, 2026	99.98	100.15	98.20	98.41	40,085	-2.03(-2.02%)
Mar 17, 2026	100.70	100.85	100.12	100.44	31,183	+0.68(+0.68%)
Mar 16, 2026	99.23	100.08	99.23	99.76	253,027	+2.54(+2.61%)
Mar 13, 2026	98.77	99.19	97.08	97.22	48,512	+0.04(+0.04%)
Mar 12, 2026	99.32	99.32	97.11	97.18	89,942	-3.02(-3.01%)
Mar 11, 2026	100.34	100.78	99.53	100.20	517,967	+0.52(+0.52%)
Mar 10, 2026	99.64	101.75	99.11	99.68	505,809	+0.23(+0.23%)
Mar 09, 2026	96.79	99.96	95.88	99.45	444,930	+1.82(+1.86%)
Mar 06, 2026	96.69	98.23	96.58	97.63	135,810	-0.26(-0.27%)
Mar 05, 2026	98.63	99.50	96.48	97.89	4,464,367	-2.27(-2.27%)
Mar 04, 2026	99.87	101.25	99.30	100.16	2,909,784	+0.47(+0.47%)
Mar 03, 2026	99.20	100.47	96.73	99.69	214,840	-4.97(-4.75%)
Mar 02, 2026	103.37	105.23	103.37	104.66	96,519	-1.85(-1.73%)
Feb 27, 2026	105.62	106.69	105.57	106.51	178,990	-0.20(-0.19%)
Feb 26, 2026	107.72	107.72	105.69	106.71	156,852	-1.16(-1.08%)
Feb 25, 2026	107.89	108.00	107.21	107.87	76,955	+1.36(+1.28%)
Feb 24, 2026	105.91	106.84	105.58	106.51	70,189	+1.64(+1.56%)
Feb 23, 2026	105.53	105.73	104.66	104.87	345,980	-1.27(-1.20%)
Feb 20, 2026	103.87	106.21	103.87	106.14	64,436	+2.47(+2.38%)
Feb 19, 2026	103.61	103.83	103.08	103.67	74,868	-0.22(-0.21%)
Feb 18, 2026	103.89	104.66	103.50	103.89	42,013	+0.24(+0.23%)
Feb 17, 2026	103.25	103.99	102.23	103.65	96,799	-0.20(-0.20%)
Feb 13, 2026	103.28	104.05	102.47	103.86	289,414	+0.16(+0.15%)
Feb 12, 2026	105.21	105.21	103.23	103.70	130,786	-1.22(-1.16%)
Feb 11, 2026	104.10	105.00	103.58	104.92	103,536	+1.72(+1.66%)
Feb 10, 2026	103.33	103.56	102.75	103.20	114,541	+0.34(+0.33%)
Feb 09, 2026	102.07	103.06	101.98	102.86	115,014	+0.72(+0.70%)
Feb 06, 2026	100.75	102.14	100.73	102.14	97,327	+2.79(+2.81%)
Feb 05, 2026	99.50	100.20	98.96	99.35	68,409	-0.24(-0.24%)
Feb 04, 2026	101.56	101.56	99.01	99.59	72,481	-1.43(-1.42%)
Feb 03, 2026	101.58	101.58	99.90	101.02	60,694	+0.18(+0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.