Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	76.88	77.11	76.53	76.53	12,495	+0.38(+0.50%)
Nov 01, 2024	76.75	76.91	76.15	76.15	12,292	+0.42(+0.55%)
Oct 31, 2024	76.00	76.00	75.27	75.73	9,999	-0.38(-0.50%)
Oct 30, 2024	76.34	76.80	76.11	76.11	14,773	-0.92(-1.19%)
Oct 29, 2024	77.28	77.54	77.02	77.03	103,273	-0.57(-0.73%)
Oct 28, 2024	77.07	77.67	77.07	77.60	13,185	+0.14(+0.18%)
Oct 25, 2024	77.62	77.84	77.30	77.46	18,782	+0.06(+0.08%)
Oct 24, 2024	77.41	77.41	77.03	77.40	11,472	-0.28(-0.36%)
Oct 23, 2024	77.88	78.05	77.21	77.68	11,685	-0.43(-0.55%)
Oct 22, 2024	77.81	78.16	77.59	78.11	8,232	+0.22(+0.28%)
Oct 21, 2024	78.13	78.39	77.77	77.89	16,361	-0.92(-1.17%)
Oct 18, 2024	79.25	79.31	78.64	78.81	110,757	+0.82(+1.05%)
Oct 17, 2024	77.95	78.07	77.50	77.99	10,971	-0.24(-0.31%)
Oct 16, 2024	78.10	79.05	77.84	78.23	35,519	+0.77(+0.99%)
Oct 15, 2024	78.61	78.61	77.16	77.46	20,113	-2.07(-2.60%)
Oct 14, 2024	79.25	79.96	79.10	79.53	48,563	-0.23(-0.29%)
Oct 11, 2024	78.77	79.95	78.77	79.76	108,439	+0.52(+0.66%)
Oct 10, 2024	79.18	79.38	78.54	79.24	16,402	+0.12(+0.15%)
Oct 09, 2024	78.33	79.32	78.33	79.12	27,281	-0.68(-0.85%)
Oct 08, 2024	79.49	79.88	78.99	79.80	48,156	-2.27(-2.77%)
Oct 07, 2024	81.64	82.13	81.19	82.07	46,933	+1.00(+1.23%)
Oct 04, 2024	80.71	81.10	80.27	81.07	230,426	+1.04(+1.30%)
Oct 03, 2024	79.19	80.38	79.19	80.03	1,092,571	-0.59(-0.73%)
Oct 02, 2024	80.77	80.95	80.12	80.62	36,856	+1.35(+1.70%)
Oct 01, 2024	78.72	79.27	77.93	79.27	28,248	+0.92(+1.17%)
Sep 30, 2024	79.46	79.51	77.59	78.35	55,328	-1.48(-1.85%)
Sep 27, 2024	79.91	80.18	79.43	79.83	64,367	-0.27(-0.34%)
Sep 26, 2024	79.74	80.17	79.21	80.10	140,093	+3.45(+4.51%)
Sep 25, 2024	76.71	76.97	76.50	76.64	5,887	-1.01(-1.29%)
Sep 24, 2024	76.50	77.75	76.37	77.65	48,130	+3.17(+4.26%)
Sep 23, 2024	74.25	74.66	74.25	74.48	3,788	+0.66(+0.89%)
Sep 20, 2024	73.98	74.00	73.43	73.82	9,896	-0.02(-0.03%)
Sep 19, 2024	73.49	74.00	73.17	73.84	13,541	+1.65(+2.29%)
Sep 18, 2024	72.88	73.11	72.19	72.19	12,091	-0.20(-0.28%)
Sep 17, 2024	72.93	72.94	72.28	72.39	11,189	-0.09(-0.12%)
Sep 16, 2024	72.50	72.53	72.26	72.48	8,770	+0.24(+0.33%)
Sep 13, 2024	72.24	72.47	72.20	72.24	11,033	+0.19(+0.26%)
Sep 12, 2024	71.69	72.11	71.53	72.05	9,560	+0.61(+0.85%)
Sep 11, 2024	70.78	71.59	70.14	71.44	9,269	+0.61(+0.86%)
Sep 10, 2024	70.90	70.97	70.37	70.83	13,456	-0.15(-0.21%)
Sep 09, 2024	70.78	71.17	70.78	70.98	14,226	+0.75(+1.07%)
Sep 06, 2024	71.61	71.61	70.21	70.23	9,647	-1.45(-2.02%)
Sep 05, 2024	71.68	72.08	71.61	71.68	10,095	-0.03(-0.05%)
Sep 04, 2024	71.44	72.14	71.44	71.71	56,520	+0.10(+0.15%)

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.