Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	68.51	68.92	68.33	68.49	11,666	-0.88(-1.27%)
Apr 29, 2024	68.95	69.37	68.91	69.37	13,073	+0.62(+0.90%)
Apr 26, 2024	68.79	68.79	68.43	68.75	28,994	+0.84(+1.24%)
Apr 25, 2024	67.11	68.17	67.11	67.91	119,574	+0.14(+0.21%)
Apr 24, 2024	67.92	67.92	67.46	67.77	55,612	+0.53(+0.79%)
Apr 23, 2024	66.84	67.57	66.84	67.24	30,552	+0.40(+0.60%)
Apr 22, 2024	66.20	66.84	66.20	66.84	6,081	+1.05(+1.60%)
Apr 19, 2024	66.11	66.22	65.67	65.79	10,783	-0.47(-0.71%)
Apr 18, 2024	66.33	66.68	66.18	66.26	21,058	+0.36(+0.55%)
Apr 17, 2024	66.41	66.42	65.90	65.90	18,192	-0.10(-0.15%)
Apr 16, 2024	66.11	66.50	65.94	66.00	29,156	-0.84(-1.26%)
Apr 15, 2024	67.73	67.73	66.81	66.84	27,259	-0.50(-0.74%)
Apr 12, 2024	67.88	67.88	67.17	67.34	11,728	-1.81(-2.62%)
Apr 11, 2024	69.04	69.15	68.59	69.15	12,418	+0.71(+1.04%)
Apr 10, 2024	68.74	68.74	68.03	68.44	15,716	-1.08(-1.55%)
Apr 09, 2024	69.42	69.52	69.01	69.52	52,336	+0.79(+1.15%)
Apr 08, 2024	68.98	69.30	68.73	68.73	267,100	+0.26(+0.38%)
Apr 05, 2024	68.23	68.63	68.20	68.47	61,595	+0.10(+0.15%)
Apr 04, 2024	69.37	69.37	68.17	68.37	58,498	-0.34(-0.49%)
Apr 03, 2024	68.32	68.92	68.32	68.71	12,758	-0.21(-0.30%)
Apr 02, 2024	68.97	69.02	68.72	68.92	28,814	+0.49(+0.72%)
Apr 01, 2024	68.46	69.07	68.25	68.43	108,007	+0.32(+0.47%)
Mar 28, 2024	68.37	68.44	68.11	68.11	14,501	+0.05(+0.07%)
Mar 27, 2024	67.97	68.14	67.75	68.06	60,030	+0.09(+0.13%)
Mar 26, 2024	68.39	68.39	67.97	67.97	5,687	-0.03(-0.04%)
Mar 25, 2024	67.81	68.21	67.81	68.00	36,496	+0.23(+0.34%)
Mar 22, 2024	68.03	68.10	67.60	67.77	14,443	-0.54(-0.79%)
Mar 21, 2024	68.76	68.86	68.23	68.31	26,232	-0.03(-0.04%)
Mar 20, 2024	67.48	68.34	67.48	68.34	74,361	+0.92(+1.36%)
Mar 19, 2024	67.31	67.64	67.09	67.42	171,401	-0.42(-0.62%)
Mar 18, 2024	68.00	68.31	67.76	67.84	25,746	+0.34(+0.50%)
Mar 15, 2024	67.70	67.83	67.50	67.50	27,180	-0.66(-0.97%)
Mar 14, 2024	68.48	68.48	67.86	68.16	31,288	-0.42(-0.61%)
Mar 13, 2024	68.71	68.74	68.37	68.58	76,007	-0.33(-0.48%)
Mar 12, 2024	68.48	69.00	68.44	68.91	26,743	+0.84(+1.23%)
Mar 11, 2024	67.91	68.20	67.83	68.07	19,363	+0.41(+0.61%)
Mar 08, 2024	68.28	68.28	67.66	67.66	13,135	-0.05(-0.07%)
Mar 07, 2024	67.22	67.88	67.22	67.71	64,392	+0.55(+0.82%)
Mar 06, 2024	67.15	67.35	67.12	67.16	8,124	+1.06(+1.60%)
Mar 05, 2024	66.33	66.56	66.03	66.10	19,297	-0.64(-0.96%)
Mar 04, 2024	66.99	67.14	66.74	66.74	19,084	-0.07(-0.10%)
Mar 01, 2024	66.48	66.90	66.36	66.81	5,534	+0.97(+1.47%)
Feb 29, 2024	66.15	66.30	65.84	65.84	33,568	+0.16(+0.24%)
Feb 28, 2024	65.89	65.91	65.64	65.68	12,664	-0.86(-1.29%)
Feb 27, 2024	66.70	66.77	66.54	66.54	107,472	-0.16(-0.24%)
Feb 26, 2024	66.56	66.70	66.51	66.70	5,253	-0.15(-0.22%)
Feb 23, 2024	66.82	67.09	66.65	66.85	110,572	+0.07(+0.10%)
Feb 22, 2024	66.57	66.84	66.47	66.78	14,080	+0.86(+1.30%)
Feb 21, 2024	65.98	66.07	65.67	65.92	41,144	+0.28(+0.43%)
Feb 20, 2024	65.92	66.07	65.48	65.64	17,092	+0.04(+0.06%)
Feb 16, 2024	65.61	66.09	65.60	65.60	11,114	+0.21(+0.32%)
Feb 15, 2024	65.15	65.42	65.14	65.39	23,094	+0.19(+0.29%)
Feb 14, 2024	64.85	65.38	64.85	65.20	25,664	+1.07(+1.67%)
Feb 13, 2024	64.48	64.89	64.06	64.13	21,494	-1.36(-2.08%)
Feb 12, 2024	65.30	65.75	65.30	65.49	5,259	+0.52(+0.80%)
Feb 09, 2024	64.67	65.15	64.32	64.97	21,155	+0.34(+0.53%)
Feb 08, 2024	64.64	64.83	64.41	64.63	14,462	-0.32(-0.49%)
Feb 07, 2024	64.93	65.11	64.65	64.95	123,099	+0.06(+0.09%)
Feb 06, 2024	64.47	65.00	64.29	64.89	24,467	+1.62(+2.56%)
Feb 05, 2024	63.19	63.46	62.95	63.27	57,140	+0.11(+0.17%)
Feb 02, 2024	62.98	63.18	62.82	63.16	44,912	-0.04(-0.06%)
Feb 01, 2024	63.10	63.29	62.89	63.20	10,109	+0.58(+0.93%)
Jan 31, 2024	62.82	63.18	62.77	62.62	41,991	-0.46(-0.73%)
Jan 30, 2024	63.05	63.08	62.75	63.08	59,411	-0.63(-0.99%)
Jan 29, 2024	63.78	63.84	63.26	63.71	49,371	+0.18(+0.28%)
Jan 26, 2024	63.59	63.69	63.52	63.53	3,864	-0.24(-0.38%)
Jan 25, 2024	63.88	64.08	63.39	63.77	31,007	+0.16(+0.25%)
Jan 24, 2024	63.90	64.21	63.49	63.61	49,094	+0.73(+1.16%)
Jan 23, 2024	62.49	62.99	62.49	62.88	104,140	+0.64(+1.03%)
Jan 22, 2024	61.97	62.38	61.93	62.24	26,689	-0.64(-1.03%)
Jan 19, 2024	62.58	62.93	62.14	62.88	15,341	+0.77(+1.23%)
Jan 18, 2024	62.02	62.32	61.89	62.12	32,879	+0.53(+0.86%)
Jan 17, 2024	61.02	61.59	61.02	61.59	60,546	-0.85(-1.36%)
Jan 16, 2024	63.03	63.16	62.25	62.44	184,672	-1.66(-2.59%)
Jan 12, 2024	64.07	64.60	64.04	64.10	104,583	+0.33(+0.52%)
Jan 11, 2024	63.80	64.01	63.45	63.77	28,458	+0.33(+0.52%)
Jan 10, 2024	63.54	63.74	63.30	63.44	26,410	-0.10(-0.16%)
Jan 09, 2024	63.57	63.85	63.13	63.54	76,624	-0.93(-1.44%)
Jan 08, 2024	63.73	64.58	63.73	64.47	68,055	-0.36(-0.56%)
Jan 05, 2024	64.76	65.14	64.51	64.83	57,180	+0.27(+0.42%)
Jan 04, 2024	64.75	65.01	64.56	64.56	16,040	-0.43(-0.66%)
Jan 03, 2024	64.52	64.99	64.50	64.99	11,887	+0.06(+0.09%)
Jan 02, 2024	65.30	65.30	64.90	64.93	62,977	-1.18(-1.78%)
Dec 29, 2023	66.18	66.49	65.96	66.11	9,184	-0.24(-0.36%)
Dec 28, 2023	66.05	66.53	66.04	66.35	253,184	+0.74(+1.13%)
Dec 27, 2023	65.18	65.61	64.99	65.61	24,966	+0.43(+0.66%)
Dec 26, 2023	65.44	65.44	64.71	65.18	10,550	+0.48(+0.74%)
Dec 22, 2023	64.40	64.87	64.31	64.70	29,393	-0.16(-0.25%)
Dec 21, 2023	63.81	65.27	63.81	64.86	436,236	+1.31(+2.06%)
Dec 20, 2023	64.38	64.41	63.25	63.55	150,422	-0.92(-1.42%)
Dec 19, 2023	64.48	64.87	64.40	64.47	371,988	+0.46(+0.72%)
Dec 18, 2023	64.26	64.42	63.90	64.01	15,883	-0.52(-0.81%)
Dec 15, 2023	63.89	64.81	63.72	64.53	32,908	-0.08(-0.12%)
Dec 14, 2023	64.29	64.81	64.29	64.61	36,663	+0.66(+1.03%)
Dec 13, 2023	63.15	64.12	62.69	63.95	19,654	+0.28(+0.45%)
Dec 12, 2023	63.36	63.77	62.99	63.66	12,516	+0.26(+0.40%)
Dec 11, 2023	62.92	63.55	62.92	63.41	6,233	+0.28(+0.44%)
Dec 08, 2023	62.90	63.34	62.60	63.13	209,065	+0.20(+0.31%)
Dec 07, 2023	63.02	63.14	62.66	62.94	33,458	+0.13(+0.20%)
Dec 06, 2023	63.52	63.52	62.74	62.81	12,705	-0.27(-0.42%)
Dec 05, 2023	62.93	63.09	62.60	63.07	40,392	-0.17(-0.26%)
Dec 04, 2023	63.67	64.01	63.05	63.24	62,760	-1.00(-1.56%)
Dec 01, 2023	63.55	64.24	63.33	64.24	17,183	+0.37(+0.58%)
Nov 30, 2023	64.08	64.15	63.56	63.87	37,336	-0.26(-0.40%)
Nov 29, 2023	63.92	64.12	63.70	64.12	10,873	-0.01(-0.02%)
Nov 28, 2023	64.08	64.39	63.95	64.13	38,984	+0.37(+0.59%)
Nov 27, 2023	63.58	63.76	63.46	63.76	71,805	-0.07(-0.11%)
Nov 24, 2023	63.78	63.95	63.02	63.83	5,589	-0.14(-0.22%)
Nov 22, 2023	64.02	64.24	63.85	63.97	25,335	-0.06(-0.09%)
Nov 21, 2023	64.65	64.72	63.88	64.03	142,342	-0.52(-0.81%)
Nov 20, 2023	64.07	64.70	63.94	64.55	135,418	+0.98(+1.55%)
Nov 17, 2023	64.46	64.46	63.52	63.56	8,238	-0.03(-0.05%)
Nov 16, 2023	63.51	63.84	63.32	63.59	6,466	-0.98(-1.52%)
Nov 15, 2023	63.91	64.76	63.91	64.58	120,325	+0.83(+1.31%)
Nov 14, 2023	63.01	64.04	63.01	63.74	35,216	+1.49(+2.40%)
Nov 13, 2023	61.88	62.57	61.87	62.25	11,417	+0.02(+0.03%)
Nov 10, 2023	61.63	62.35	61.63	62.23	26,569	+0.21(+0.33%)
Nov 09, 2023	62.45	62.52	61.78	62.02	12,965	-0.33(-0.54%)
Nov 08, 2023	62.43	62.75	62.26	62.36	23,540	-0.42(-0.67%)
Nov 07, 2023	62.41	62.97	62.26	62.78	11,079	-0.17(-0.27%)
Nov 06, 2023	63.38	63.38	62.81	62.95	45,325	+0.40(+0.64%)
Nov 03, 2023	61.80	62.60	61.80	62.54	19,714	+1.51(+2.48%)
Nov 02, 2023	60.94	61.26	60.84	61.03	28,152	+1.01(+1.69%)
Nov 01, 2023	59.68	60.28	59.59	60.02	57,071	+0.31(+0.53%)
Oct 31, 2023	59.94	59.94	59.32	59.70	20,127	-0.82(-1.36%)
Oct 30, 2023	60.62	60.62	59.98	60.53	29,259	+0.86(+1.44%)
Oct 27, 2023	60.30	60.30	59.28	59.67	43,157	-0.06(-0.11%)
Oct 26, 2023	59.67	59.81	59.32	59.73	65,084	-0.28(-0.47%)
Oct 25, 2023	60.11	60.43	59.70	60.02	59,963	-0.92(-1.51%)
Oct 24, 2023	60.35	61.11	60.35	60.94	36,729	+0.79(+1.31%)
Oct 23, 2023	59.88	60.43	59.64	60.16	25,004	+0.00(+0.01%)
Oct 20, 2023	60.41	60.65	59.99	60.15	57,473	-0.82(-1.35%)
Oct 19, 2023	61.17	61.38	60.69	60.97	50,731	-0.23(-0.37%)
Oct 18, 2023	61.37	61.73	60.91	61.20	55,653	-0.82(-1.33%)
Oct 17, 2023	61.89	62.36	61.89	62.02	20,092	-0.31(-0.50%)
Oct 16, 2023	62.10	62.55	61.92	62.34	18,871	+0.20(+0.32%)
Oct 13, 2023	62.10	62.46	62.00	62.14	10,290	-0.05(-0.08%)
Oct 12, 2023	63.07	63.25	62.19	62.19	34,193	-0.71(-1.12%)
Oct 11, 2023	62.89	63.19	62.51	62.90	78,181	+0.39(+0.63%)
Oct 10, 2023	61.91	62.64	61.91	62.50	19,547	+0.60(+0.97%)
Oct 09, 2023	61.53	61.90	61.20	61.90	7,778	-0.16(-0.25%)
Oct 06, 2023	61.38	62.22	61.33	62.06	16,710	+0.96(+1.58%)
Oct 05, 2023	60.80	61.25	60.59	61.10	26,225	+0.39(+0.65%)
Oct 04, 2023	60.70	61.08	60.44	60.71	66,905	-0.23(-0.37%)
Oct 03, 2023	61.20	61.31	60.87	60.93	24,536	-0.86(-1.40%)
Oct 02, 2023	61.83	61.95	61.51	61.80	9,052	-0.05(-0.08%)
Sep 29, 2023	62.54	62.55	61.79	61.85	40,482	+0.05(+0.08%)
Sep 28, 2023	61.54	61.89	61.40	61.80	108,096	+0.05(+0.08%)
Sep 27, 2023	62.05	62.05	61.41	61.75	99,963	+0.21(+0.34%)
Sep 26, 2023	61.90	62.05	61.42	61.54	33,315	-1.04(-1.66%)
Sep 25, 2023	62.30	62.58	62.42	62.58	23,275	-0.21(-0.33%)
Sep 22, 2023	62.98	63.01	62.52	62.79	100,574	+0.83(+1.35%)
Sep 21, 2023	61.94	62.19	61.79	61.95	7,891	-0.82(-1.30%)
Sep 20, 2023	63.61	63.72	62.69	62.77	17,324	-0.57(-0.90%)
Sep 19, 2023	63.51	63.61	63.07	63.34	426,991	-0.60(-0.94%)
Sep 18, 2023	63.70	64.04	63.66	63.94	34,792	+0.10(+0.15%)
Sep 15, 2023	63.99	64.20	63.49	63.84	454,945	-0.23(-0.35%)
Sep 14, 2023	63.92	64.37	63.92	64.07	33,756	+0.44(+0.69%)
Sep 13, 2023	63.44	64.00	63.37	63.62	573,039	-0.17(-0.26%)
Sep 12, 2023	63.70	64.13	63.70	63.79	343,560	-0.46(-0.72%)
Sep 11, 2023	64.05	64.27	63.86	64.25	13,404	+0.97(+1.54%)
Sep 08, 2023	63.62	63.62	63.25	63.28	4,198	-0.39(-0.62%)
Sep 07, 2023	63.66	63.68	63.24	63.67	9,226	-0.58(-0.90%)
Sep 06, 2023	64.41	64.60	63.93	64.25	50,577	-0.41(-0.64%)
Sep 05, 2023	64.58	64.87	64.30	64.66	15,394	-0.12(-0.18%)
Sep 01, 2023	64.12	65.15	64.12	64.78	21,025	+0.66(+1.03%)
Aug 31, 2023	64.16	64.28	63.71	64.12	19,411	-0.40(-0.62%)
Aug 30, 2023	64.32	64.83	64.29	64.53	29,937	-0.35(-0.54%)
Aug 29, 2023	64.13	65.09	64.13	64.88	55,197	+1.01(+1.58%)
Aug 28, 2023	63.78	64.24	63.78	63.87	24,563	+0.59(+0.93%)
Aug 25, 2023	63.33	63.59	62.80	63.28	18,949	-0.25(-0.39%)
Aug 24, 2023	63.85	63.96	63.34	63.53	30,934	+0.00(+0.00%)
Aug 23, 2023	62.95	63.71	62.95	63.53	47,021	+0.98(+1.57%)
Aug 22, 2023	63.13	63.13	62.43	62.54	35,177	-0.40(-0.63%)
Aug 21, 2023	62.62	63.03	62.45	62.94	56,994	+0.23(+0.37%)
Aug 18, 2023	62.42	62.91	62.25	62.71	50,872	-0.35(-0.55%)
Aug 17, 2023	63.82	63.82	62.87	63.06	88,315	+0.16(+0.26%)
Aug 16, 2023	63.24	63.52	62.89	62.90	119,289	-0.81(-1.26%)
Aug 15, 2023	63.97	63.97	63.55	63.70	22,517	-0.55(-0.86%)
Aug 14, 2023	63.97	64.50	63.86	64.25	56,043	-0.37(-0.58%)
Aug 11, 2023	64.83	64.95	64.22	64.63	125,828	-1.31(-1.98%)
Aug 10, 2023	66.14	66.64	65.62	65.93	45,101	+0.27(+0.42%)
Aug 09, 2023	65.96	66.11	65.39	65.66	20,003	+0.12(+0.18%)
Aug 08, 2023	65.36	65.55	64.81	65.54	12,464	-0.68(-1.02%)
Aug 07, 2023	66.64	66.64	66.04	66.22	50,404	-0.23(-0.34%)
Aug 04, 2023	66.78	67.26	66.43	66.44	10,454	-0.43(-0.65%)
Aug 03, 2023	66.37	67.07	66.26	66.87	31,352	+0.77(+1.16%)
Aug 02, 2023	66.73	66.73	66.10	66.11	18,135	-1.77(-2.60%)
Aug 01, 2023	68.31	68.32	67.70	67.88	22,275	-1.10(-1.59%)
Jul 31, 2023	68.31	68.98	68.31	68.98	14,108	+0.47(+0.69%)
Jul 28, 2023	68.07	68.94	68.07	68.50	31,724	+1.74(+2.60%)
Jul 27, 2023	67.78	67.94	66.77	66.77	50,138	-1.07(-1.58%)
Jul 26, 2023	67.07	67.92	67.07	67.84	49,933	+0.55(+0.82%)
Jul 25, 2023	67.76	67.76	67.19	67.29	121,816	+0.44(+0.66%)
Jul 24, 2023	65.91	66.90	65.91	66.85	12,570	+1.10(+1.67%)
Jul 21, 2023	66.05	66.67	65.75	65.75	11,712	-0.16(-0.24%)
Jul 20, 2023	66.13	66.25	65.83	65.90	48,195	-0.76(-1.13%)
Jul 19, 2023	66.96	67.19	66.48	66.66	61,584	-0.01(-0.01%)
Jul 18, 2023	66.65	67.03	66.43	66.67	59,262	-0.58(-0.86%)
Jul 17, 2023	66.98	67.31	66.66	67.25	71,534	-0.06(-0.09%)
Jul 14, 2023	67.29	67.58	67.09	67.31	18,130	-0.37(-0.55%)
Jul 13, 2023	66.92	67.77	66.92	67.68	37,248	+1.04(+1.56%)
Jul 12, 2023	66.04	66.67	66.04	66.64	8,645	+1.30(+1.98%)
Jul 11, 2023	65.21	65.53	64.90	65.34	83,635	+0.87(+1.35%)
Jul 10, 2023	64.00	64.58	64.00	64.47	10,619	+0.04(+0.07%)
Jul 07, 2023	64.28	64.86	64.06	64.43	14,721	+0.55(+0.86%)
Jul 06, 2023	64.22	64.22	63.54	63.88	289,642	-1.09(-1.68%)
Jul 05, 2023	65.25	65.34	64.84	64.97	179,999	-0.51(-0.78%)
Jul 03, 2023	65.55	65.75	65.37	65.48	47,592	+0.94(+1.46%)
Jun 30, 2023	64.79	65.08	64.54	64.54	7,085	+0.43(+0.67%)
Jun 29, 2023	64.28	64.30	63.77	64.11	18,411	-0.61(-0.95%)
Jun 28, 2023	64.32	64.72	64.06	64.72	37,275	-0.30(-0.47%)
Jun 27, 2023	64.61	65.25	64.61	65.03	60,385	+0.81(+1.26%)
Jun 26, 2023	64.13	64.53	64.11	64.22	59,175	+0.35(+0.55%)
Jun 23, 2023	63.83	65.02	63.63	63.87	74,095	-1.30(-1.99%)
Jun 22, 2023	65.10	65.35	64.62	65.17	95,058	+0.22(+0.33%)
Jun 21, 2023	64.95	65.30	64.73	64.95	112,065	-0.48(-0.74%)
Jun 20, 2023	66.82	66.82	65.26	65.43	57,871	-1.36(-2.03%)
Jun 16, 2023	67.33	67.47	66.79	66.79	66,237	-0.23(-0.34%)
Jun 15, 2023	66.74	67.24	66.51	67.01	77,238	+3.18(+4.99%)
May 08, 2023	63.96	64.11	63.52	63.83	9,378	+0.03(+0.05%)
May 05, 2023	63.36	64.04	63.36	63.80	15,619	+0.61(+0.97%)
May 04, 2023	63.00	63.41	62.95	63.18	80,365	+0.64(+1.03%)
May 03, 2023	62.76	63.00	62.54	62.54	6,848	-0.12(-0.19%)
May 02, 2023	63.32	63.36	62.54	62.66	6,800	-0.73(-1.15%)