Indicators

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

70.42 -0.70 (-0.98%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.08	57.96	57.03	57.96	32,755	+1.21(+2.14%)
May 28, 2020	57.12	57.43	56.66	56.75	22,229	-0.14(-0.24%)
May 27, 2020	57.22	57.22	56.54	56.88	98,631	-0.12(-0.22%)
May 26, 2020	57.30	57.71	56.91	57.01	76,558	+0.99(+1.78%)
May 22, 2020	56.41	56.41	55.88	56.01	40,970	-1.36(-2.37%)
May 21, 2020	57.82	57.82	57.08	57.37	46,409	-0.92(-1.59%)
May 20, 2020	58.53	58.57	57.89	58.30	24,051	+0.85(+1.48%)
May 19, 2020	57.94	58.15	57.45	57.45	12,366	-0.58(-1.00%)
May 18, 2020	57.23	58.08	57.23	58.02	14,643	+1.91(+3.41%)
May 15, 2020	56.05	56.20	55.83	56.11	17,620	-0.75(-1.31%)
May 14, 2020	55.60	56.87	55.60	56.86	22,518	+0.01(+0.02%)
May 13, 2020	57.52	57.85	56.61	56.84	30,906	-0.05(-0.08%)
May 12, 2020	57.26	57.82	56.89	56.89	21,604	-0.25(-0.43%)
May 11, 2020	57.14	57.32	56.99	57.14	12,188	-0.11(-0.20%)
May 08, 2020	56.83	57.45	56.83	57.25	8,972	+1.03(+1.84%)
May 07, 2020	55.97	56.37	55.95	56.22	45,198	+0.60(+1.08%)
May 06, 2020	56.00	56.47	55.61	55.61	42,699	-0.17(-0.30%)
May 05, 2020	55.94	56.11	55.72	55.78	28,558	+0.16(+0.28%)
May 04, 2020	55.38	55.62	54.95	55.62	11,261	+0.88(+1.61%)

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.