iShares MSCI Emerging Markets Asia ETF (EEMA)
73.75
+0.12
(+0.16%)
USD |
NASDAQ |
Nov 22, 16:00
73.49
-0.26
(-0.35%)
After-Hours: 20:00
EEMA Price: 73.75 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 73.61 | 73.75 | 73.36 | 73.75 | 18510.00 |
| Nov 21, 2024 | 73.75 | 73.78 | 73.41 | 73.63 | 17412.00 |
| Nov 20, 2024 | 73.95 | 74.10 | 73.50 | 73.97 | 26604.00 |
| Nov 19, 2024 | 73.78 | 74.20 | 73.78 | 74.35 | 53045.00 |
| Nov 18, 2024 | 73.54 | 74.07 | 73.54 | 74.15 | 69669.00 |
| Nov 15, 2024 | 73.44 | 73.44 | 73.00 | 73.14 | 21914.00 |
| Nov 14, 2024 | 73.59 | 73.68 | 73.18 | 73.26 | 21828.00 |
| Nov 13, 2024 | 74.17 | 74.27 | 73.46 | 73.79 | 18335.00 |
| Nov 12, 2024 | 74.43 | 74.73 | 73.83 | 74.10 | 27401.00 |
| Nov 11, 2024 | 76.06 | 76.08 | 75.59 | 75.63 | 14275.00 |
| Nov 08, 2024 | 76.82 | 77.06 | 76.11 | 76.29 | 202014.0 |
| Nov 07, 2024 | 77.91 | 78.59 | 77.87 | 78.59 | 10621.00 |
| Nov 06, 2024 | 76.11 | 76.84 | 75.97 | 76.42 | 78793.00 |
| Nov 05, 2024 | 77.59 | 78.07 | 77.25 | 77.60 | 43330.00 |
| Nov 04, 2024 | 76.88 | 77.10 | 76.53 | 76.53 | 12495.00 |
| Nov 01, 2024 | 76.74 | 76.91 | 76.15 | 76.15 | 12292.00 |
| Oct 31, 2024 | 76.00 | 76.00 | 75.27 | 75.73 | 9999.00 |
| Oct 30, 2024 | 76.34 | 76.80 | 76.11 | 76.11 | 14773.00 |
| Oct 29, 2024 | 77.28 | 77.54 | 77.02 | 77.03 | 103273.0 |
| Oct 28, 2024 | 77.07 | 77.67 | 77.07 | 77.60 | 13185.00 |
| Oct 25, 2024 | 77.62 | 77.84 | 77.30 | 77.46 | 18782.00 |
| Oct 24, 2024 | 77.41 | 77.41 | 77.03 | 77.40 | 11472.00 |
| Oct 23, 2024 | 77.88 | 78.05 | 77.21 | 77.68 | 11685.00 |
| Oct 22, 2024 | 77.81 | 78.16 | 77.59 | 78.11 | 8232.00 |
| Oct 21, 2024 | 78.13 | 78.39 | 77.77 | 77.89 | 16361.00 |
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
72.98
Average
70.34
Median