iShares MSCI Emerging Markets Asia ETF (EEMA)
117.41
+1.67
(+1.44%)
USD |
NASDAQ |
Sep 11, 16:00
117.42
+0.01
(+0.01%)
After-Hours: 20:00
EEMA Price : 117.41 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 117.64 | 117.64 | 117.10 | 117.41 | 19242.00 |
| Sep 10, 2026 | 116.67 | 116.74 | 115.71 | 115.74 | 103294.0 |
| Sep 09, 2026 | 118.76 | 119.44 | 118.32 | 118.69 | 64489.00 |
| Sep 08, 2026 | 119.51 | 119.76 | 119.02 | 119.26 | 36604.00 |
| Sep 04, 2026 | 117.70 | 119.48 | 117.70 | 119.48 | 56173.00 |
| Sep 03, 2026 | 116.38 | 117.39 | 115.75 | 117.34 | 20965.00 |
| Sep 02, 2026 | 116.19 | 117.14 | 116.19 | 116.92 | 42098.00 |
| Sep 01, 2026 | 116.87 | 117.82 | 116.60 | 116.60 | 37991.00 |
| Aug 31, 2026 | 116.94 | 117.59 | 116.53 | 116.91 | 216494.0 |
| Aug 28, 2026 | 117.72 | 117.83 | 116.48 | 116.80 | 23616.00 |
| Aug 27, 2026 | 117.13 | 117.27 | 116.53 | 117.20 | 29176.00 |
| Aug 26, 2026 | 116.73 | 116.87 | 116.29 | 116.57 | 35156.00 |
| Aug 25, 2026 | 115.47 | 116.38 | 115.47 | 116.10 | 44159.00 |
| Aug 24, 2026 | 115.04 | 115.04 | 113.94 | 114.50 | 177850.0 |
| Aug 21, 2026 | 116.74 | 116.74 | 115.87 | 115.98 | 33960.00 |
| Aug 20, 2026 | 114.90 | 115.83 | 114.88 | 115.74 | 225325.0 |
| Aug 19, 2026 | 115.50 | 115.50 | 114.70 | 115.26 | 9077.00 |
| Aug 18, 2026 | 115.25 | 115.45 | 113.98 | 114.12 | 11826.00 |
| Aug 17, 2026 | 117.33 | 117.99 | 116.93 | 117.06 | 20917.00 |
| Aug 14, 2026 | 116.32 | 116.64 | 115.68 | 116.02 | 7392.00 |
| Aug 13, 2026 | 115.72 | 116.83 | 115.72 | 116.13 | 30583.00 |
| Aug 12, 2026 | 116.21 | 116.28 | 115.75 | 115.79 | 13831.00 |
| Aug 11, 2026 | 114.93 | 114.99 | 114.16 | 114.54 | 26670.00 |
| Aug 10, 2026 | 114.48 | 114.57 | 114.11 | 114.23 | 34092.00 |
| Aug 07, 2026 | 115.34 | 115.34 | 113.98 | 114.66 | 16011.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median