iShares MSCI Emerging Markets Asia ETF (EEMA)
68.49
-0.88
(-1.27%)
USD |
NASDAQ |
Apr 30, 16:00
68.89
+0.40
(+0.58%)
Pre-Market: 20:00
EEMA Price: 68.49 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 68.51 | 68.92 | 68.33 | 68.49 | 11658.00 |
Apr 29, 2024 | 68.95 | 69.37 | 68.91 | 69.37 | 13073.00 |
Apr 26, 2024 | 68.79 | 68.79 | 68.43 | 68.75 | 28994.00 |
Apr 25, 2024 | 67.11 | 68.17 | 67.11 | 67.91 | 119574.0 |
Apr 24, 2024 | 67.92 | 67.92 | 67.46 | 67.77 | 55612.00 |
Apr 23, 2024 | 66.84 | 67.57 | 66.84 | 67.24 | 30552.00 |
Apr 22, 2024 | 66.20 | 66.84 | 66.20 | 66.84 | 6081.00 |
Apr 19, 2024 | 66.10 | 66.22 | 65.67 | 65.79 | 10374.00 |
Apr 18, 2024 | 66.33 | 66.68 | 66.18 | 66.26 | 21057.00 |
Apr 17, 2024 | 66.41 | 66.42 | 65.90 | 65.90 | 17346.00 |
Apr 16, 2024 | 66.11 | 66.50 | 65.94 | 66.00 | 29156.00 |
Apr 15, 2024 | 67.73 | 67.73 | 66.82 | 66.84 | 27230.00 |
Apr 12, 2024 | 67.88 | 67.88 | 67.17 | 67.34 | 11728.00 |
Apr 11, 2024 | 69.04 | 69.15 | 68.59 | 69.15 | 12418.00 |
Apr 10, 2024 | 68.74 | 68.74 | 68.03 | 68.44 | 15715.00 |
Apr 09, 2024 | 69.42 | 69.52 | 69.01 | 69.52 | 52331.00 |
Apr 08, 2024 | 68.98 | 69.30 | 68.73 | 68.73 | 267100.0 |
Apr 05, 2024 | 68.23 | 68.63 | 68.20 | 68.47 | 61580.00 |
Apr 04, 2024 | 69.37 | 69.37 | 68.26 | 68.37 | 58319.00 |
Apr 03, 2024 | 68.32 | 68.92 | 68.32 | 68.71 | 12758.00 |
Apr 02, 2024 | 68.97 | 69.02 | 68.72 | 68.92 | 28773.00 |
Apr 01, 2024 | 68.46 | 69.07 | 68.25 | 68.43 | 108003.0 |
Mar 28, 2024 | 68.37 | 68.44 | 68.11 | 68.11 | 14410.00 |
Mar 27, 2024 | 67.97 | 68.14 | 67.75 | 68.06 | 60030.00 |
Mar 26, 2024 | 68.39 | 68.39 | 67.97 | 67.97 | 5656.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
51.01
Minimum
Mar 23 2020
99.52
Maximum
Feb 17 2021
71.93
Average
67.65
Median
Aug 04 2023