iShares MSCI Emerging Markets Asia ETF (EEMA)

75.94Last Price

+2.67 (3.64%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	75.04	75.94	75.04	75.94	10,279	75.94
3/04/2025	72.90	74.19	72.59	73.27	86,281	73.27
3/03/2025	73.58	73.73	72.21	72.38	9,918	72.38
2/28/2025	72.96	73.30	72.53	73.18	43,723	73.18
2/27/2025	75.40	75.67	74.42	74.50	31,785	74.50
2/26/2025	76.23	76.49	75.75	75.95	19,749	75.95
2/25/2025	75.16	75.34	74.83	75.01	28,929	75.01
2/24/2025	75.96	75.96	75.04	75.14	44,249	75.14
2/21/2025	77.01	77.57	76.38	76.62	10,231	76.62
2/20/2025	76.37	76.88	76.06	76.44	23,091	76.44
2/19/2025	75.88	76.02	75.66	75.85	137,586	75.85
2/18/2025	75.97	76.08	75.63	75.88	25,525	75.88
2/14/2025	75.12	75.48	74.88	75.14	46,109	75.14
2/13/2025	73.71	74.68	73.71	74.65	35,761	74.65
2/12/2025	73.76	74.48	73.63	74.33	22,868	74.33
2/11/2025	73.56	73.92	73.37	73.59	38,284	73.59
2/10/2025	73.98	74.20	73.85	74.20	311,952	74.20
2/07/2025	73.98	74.09	73.00	73.08	1,155,411	73.08
2/06/2025	73.19	73.33	72.91	73.18	67,602	73.18
2/05/2025	72.92	73.24	72.92	73.11	33,888	73.11
2/04/2025	72.88	73.52	72.82	73.26	30,530	73.26
2/03/2025	71.14	72.29	71.14	71.71	34,139	71.71
1/31/2025	73.36	73.50	72.32	72.39	14,877	72.39
1/30/2025	72.77	73.49	72.77	73.40	72,663	73.40
1/29/2025	72.57	72.66	72.01	72.13	38,266	72.13
1/28/2025	71.56	72.15	71.24	72.04	37,444	72.04
1/27/2025	71.61	71.97	71.33	71.62	21,781	71.62
1/24/2025	73.00	73.20	72.77	72.99	20,640	72.99
1/23/2025	72.32	72.74	72.27	72.57	70,105	72.57
1/22/2025	72.33	72.68	72.33	72.49	15,263	72.49
1/21/2025	72.36	72.70	72.09	72.45	30,615	72.45
1/17/2025	71.60	72.43	71.50	71.93	22,492	71.93
1/16/2025	71.56	71.56	71.24	71.36	42,383	71.36
1/15/2025	71.05	71.43	70.96	71.43	21,300	71.43
1/14/2025	70.62	70.62	70.12	70.36	36,165	70.36
1/13/2025	69.23	69.61	69.19	69.51	79,217	69.51
1/10/2025	70.51	70.51	69.77	69.96	86,331	69.96
1/08/2025	71.50	71.74	71.22	71.51	20,863	71.51
1/07/2025	72.73	72.77	71.83	71.83	30,129	71.83
1/06/2025	73.07	73.39	72.49	72.50	28,546	72.50
1/03/2025	72.06	72.45	72.03	72.35	12,989	72.35
1/02/2025	71.86	71.95	71.28	71.39	22,766	71.39
12/31/2024	71.90	0.00	71.90	71.65	0	71.65
12/30/2024	72.21	72.21	71.78	71.90	28,677	71.90
12/27/2024	72.54	72.61	72.26	72.53	19,027	72.53
12/26/2024	73.22	73.22	72.73	72.73	16,780	72.73
12/24/2024	72.95	73.09	72.64	73.08	13,159	73.08
12/23/2024	72.53	72.91	72.35	72.88	37,170	72.88
12/20/2024	71.95	72.76	71.95	72.21	57,649	72.21
12/19/2024	72.77	72.94	72.27	72.42	21,134	72.42
12/18/2024	73.69	73.70	71.70	71.70	38,103	71.70
12/17/2024	73.02	73.50	72.99	73.43	136,325	73.43
12/16/2024	74.73	74.90	74.57	74.62	38,490	73.62
12/13/2024	75.18	75.18	74.79	75.04	92,636	74.03
12/12/2024	75.06	75.29	74.85	74.93	121,202	73.93
12/11/2024	75.10	75.34	74.92	75.16	15,514	74.15
12/10/2024	75.63	75.72	74.92	75.06	40,082	74.06
12/09/2024	76.65	77.25	76.52	76.52	7,945	75.49
12/06/2024	75.30	75.36	74.85	75.08	18,666	74.07