Australia markets close in 4 hours 16 minutes

iShares MSCI Emerging Markets Asia ETF (EEMA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
70.39-0.22 (-0.31%)
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202470.0670.5470.0670.3970.399,900
07 May 202470.5170.6970.4170.6170.619,600
06 May 202470.9971.1070.7471.1071.1037,300
03 May 202470.4871.1070.4871.1071.1017,600
02 May 202469.9770.5069.9770.3570.352,400
01 May 202468.4369.1468.3068.3068.304,700
30 Apr 202468.5168.9268.3368.4968.4911,700
29 Apr 202468.9569.3768.9169.3769.3713,100
26 Apr 202468.7968.7968.4368.7568.7529,000
25 Apr 202467.1168.1767.1167.9167.91119,600
24 Apr 202467.9367.9367.4667.7767.7755,600
23 Apr 202466.8467.5766.8467.2467.2430,600
22 Apr 202466.2066.8466.2066.8466.846,100
19 Apr 202466.1166.2265.6765.7965.7910,800
18 Apr 202466.3366.6866.1866.2666.2621,100
17 Apr 202466.4166.4265.9065.9065.9018,200
16 Apr 202466.1166.5065.9466.0066.0029,200
15 Apr 202467.7367.7366.8266.8466.8427,300
12 Apr 202467.8867.8867.1767.3467.3411,700
11 Apr 202469.0469.1568.5969.1569.1512,400
10 Apr 202468.7468.7468.0368.4468.4415,700
09 Apr 202469.4269.5269.0169.5269.5252,300
08 Apr 202468.9869.3068.7368.7368.73267,100
05 Apr 202468.2368.6368.2068.4768.4761,600
04 Apr 202469.3769.3768.1768.3768.3758,500
03 Apr 202468.3268.9268.3268.7168.7112,800
02 Apr 202468.9769.0268.7268.9268.9228,800
01 Apr 202468.4669.0768.2568.4368.43108,000
28 Mar 202468.3768.4468.1168.1168.1114,500
27 Mar 202467.9768.1467.7568.0668.0660,000
26 Mar 202468.3968.3967.9767.9767.975,700
25 Mar 202467.8168.2167.8168.0068.0036,500
22 Mar 202468.0368.1067.6067.7767.7714,400
21 Mar 202468.7668.8668.2368.3168.3126,200
20 Mar 202467.4868.3467.4868.3468.3473,800
19 Mar 202467.3167.6467.0967.4267.42171,400
18 Mar 202468.0068.3167.7667.8467.8425,700
15 Mar 202467.7067.8367.5067.5067.5027,200
14 Mar 202468.4868.4867.8668.1668.1631,300
13 Mar 202468.7168.7468.3768.5868.5876,000
12 Mar 202468.4869.0068.4468.9168.9126,700
11 Mar 202467.9168.2067.8368.0768.0719,400
08 Mar 202468.2868.2967.6667.6667.6613,100
07 Mar 202467.2267.8867.2267.7167.7164,400
06 Mar 202467.1567.3567.1267.1667.168,100
05 Mar 202466.3366.5666.0366.1066.1019,300
04 Mar 202466.9967.1466.7466.7466.7419,100
01 Mar 202466.4866.9066.3666.8166.815,500
29 Feb 202466.1566.3065.8465.8465.8433,600
28 Feb 202465.8965.9165.6465.6865.6812,700
27 Feb 202466.7066.7766.5466.5466.54107,500
26 Feb 202466.5666.7066.5166.7066.705,300
23 Feb 202466.8267.1066.6566.8566.85110,600
22 Feb 202466.5766.8466.4766.7866.7814,100
21 Feb 202465.9866.0765.6765.9265.9241,100
20 Feb 202465.9266.0765.4865.6465.6417,100
16 Feb 202465.6166.0965.6065.6065.6011,100
15 Feb 202465.1565.4265.1565.3965.3923,100
14 Feb 202464.8565.3864.8565.2065.2025,700
13 Feb 202464.4864.8964.0664.1364.1321,500
12 Feb 202465.3065.7565.3065.4965.495,300
09 Feb 202464.6765.1564.3264.9764.9721,200
08 Feb 202464.6464.8364.4164.6364.6314,500
07 Feb 202464.9365.1164.6564.9564.95123,100
06 Feb 202464.4765.0064.2964.8964.8924,500
05 Feb 202463.1963.4662.9563.2763.2757,100
02 Feb 202462.9863.1862.8263.1663.1644,900
01 Feb 202463.1063.2962.8963.2063.2010,100
31 Jan 202462.8263.1862.5262.6262.6242,000
30 Jan 202463.0563.0862.7563.0863.0859,400
29 Jan 202463.7863.8463.2663.7163.7149,400
26 Jan 202463.5963.6963.5263.5363.533,900
25 Jan 202463.8864.0863.3963.7763.7731,000
24 Jan 202463.9064.2163.4963.6163.6149,100
23 Jan 202462.4962.9962.4962.8862.88102,300
22 Jan 202461.9762.3861.9362.2462.2426,700
19 Jan 202462.5862.9362.1462.8962.8915,300
18 Jan 202462.0262.3261.8962.1262.1232,900
17 Jan 202461.0261.5961.0261.5961.5960,500
16 Jan 202463.0363.1662.2562.4462.44184,700
12 Jan 202464.0764.6064.0464.1064.10104,600
11 Jan 202463.8064.0163.4563.7763.7728,500
10 Jan 202463.5463.7463.3063.4463.4426,400
09 Jan 202463.5763.8563.1363.5463.5476,600
08 Jan 202463.7364.5863.7364.4764.4768,100
05 Jan 202464.7665.1464.5164.8364.8357,200
04 Jan 202464.7565.0164.5664.5664.5616,000
03 Jan 202464.5264.9964.5064.9964.9911,900
02 Jan 202465.3065.3064.9064.9364.9363,000
29 Dec 202366.1866.4965.9666.1166.119,200
28 Dec 202366.0566.5366.0466.3566.35253,200
27 Dec 202365.1865.6164.9965.6165.6125,000
26 Dec 202365.4465.4464.7165.1865.1810,600
22 Dec 202364.4064.8764.3164.7064.7029,400
21 Dec 202363.8165.2763.8164.8664.86436,200
20 Dec 202364.3864.4163.2563.5563.55150,400
20 Dec 20231.172 Dividend
19 Dec 202365.6566.0565.5765.6464.47365,300
18 Dec 202365.4365.5965.0665.1764.0115,600
15 Dec 202365.0565.9964.8865.7064.5332,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...