iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
93.79
+1.15 (1.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.85 | 94.25 | 93.70 | 93.79 | 93.79 | 1.24% | 34,114 |
| Dec 4, 2025 | 92.92 | 92.92 | 92.52 | 92.64 | 92.64 | -0.34% | 56,150 |
| Dec 3, 2025 | 92.56 | 93.02 | 92.52 | 92.95 | 92.95 | 0.04% | 25,392 |
| Dec 2, 2025 | 93.03 | 93.14 | 92.53 | 92.91 | 92.91 | 0.02% | 283,720 |
| Dec 1, 2025 | 92.78 | 93.45 | 92.70 | 92.89 | 92.89 | -0.21% | 67,693 |
| Nov 28, 2025 | 92.82 | 93.17 | 92.77 | 93.09 | 93.09 | 0.21% | 22,445 |
| Nov 26, 2025 | 92.82 | 93.18 | 92.38 | 92.89 | 92.89 | 0.68% | 37,858 |
| Nov 25, 2025 | 92.09 | 92.28 | 91.36 | 92.26 | 92.26 | 0.19% | 54,654 |
| Nov 24, 2025 | 91.18 | 92.09 | 91.14 | 92.09 | 92.09 | 1.07% | 105,915 |
| Nov 21, 2025 | 90.55 | 91.51 | 89.75 | 91.12 | 91.12 | 0.01% | 62,650 |
| Nov 20, 2025 | 93.42 | 93.69 | 91.11 | 91.11 | 91.11 | -1.26% | 40,115 |
| Nov 19, 2025 | 92.20 | 92.85 | 92.12 | 92.27 | 92.27 | -0.39% | 45,127 |
| Nov 18, 2025 | 92.44 | 93.10 | 92.09 | 92.63 | 92.63 | -0.69% | 40,989 |
| Nov 17, 2025 | 93.74 | 94.27 | 92.90 | 93.27 | 93.27 | -1.16% | 44,162 |
| Nov 14, 2025 | 93.73 | 95.00 | 93.61 | 94.37 | 94.37 | 0.05% | 27,016 |
| Nov 13, 2025 | 95.37 | 95.66 | 94.14 | 94.33 | 94.33 | -1.17% | 26,591 |
| Nov 12, 2025 | 95.57 | 95.82 | 95.18 | 95.44 | 95.44 | -0.01% | 74,322 |
| Nov 11, 2025 | 95.34 | 95.73 | 94.97 | 95.45 | 95.45 | 0.05% | 82,488 |
| Nov 10, 2025 | 95.14 | 95.60 | 94.69 | 95.41 | 95.41 | 1.72% | 121,914 |
| Nov 7, 2025 | 93.38 | 93.98 | 92.66 | 93.80 | 93.80 | -0.48% | 62,116 |
| Nov 6, 2025 | 94.93 | 95.09 | 93.98 | 94.25 | 94.25 | -0.95% | 201,379 |
| Nov 5, 2025 | 94.66 | 95.58 | 94.50 | 95.15 | 95.15 | 0.57% | 69,833 |
| Nov 4, 2025 | 94.95 | 95.45 | 94.48 | 94.61 | 94.61 | -1.95% | 390,999 |
| Nov 3, 2025 | 96.46 | 96.75 | 96.17 | 96.49 | 96.49 | 0.59% | 338,487 |
| Oct 31, 2025 | 95.89 | 95.97 | 95.35 | 95.92 | 95.92 | -0.31% | 39,703 |
| Oct 30, 2025 | 96.14 | 96.49 | 95.67 | 96.22 | 96.22 | -0.92% | 99,496 |
| Oct 29, 2025 | 97.46 | 97.55 | 96.63 | 97.11 | 97.11 | 0.52% | 35,544 |
| Oct 28, 2025 | 96.06 | 96.72 | 95.84 | 96.61 | 96.61 | -0.27% | 42,918 |
| Oct 27, 2025 | 96.82 | 96.87 | 96.34 | 96.87 | 96.87 | 1.40% | 34,065 |
| Oct 24, 2025 | 95.63 | 95.71 | 95.34 | 95.53 | 95.53 | 0.76% | 33,088 |
| Oct 23, 2025 | 94.04 | 94.99 | 94.04 | 94.81 | 94.81 | 0.82% | 39,883 |
| Oct 22, 2025 | 94.41 | 94.71 | 93.62 | 94.04 | 94.04 | -0.04% | 51,004 |
| Oct 21, 2025 | 94.70 | 94.70 | 94.08 | 94.08 | 94.08 | -1.08% | 37,009 |
| Oct 20, 2025 | 94.20 | 95.24 | 94.20 | 95.11 | 95.11 | 1.47% | 41,654 |
| Oct 17, 2025 | 93.13 | 93.89 | 93.03 | 93.73 | 93.73 | 0.06% | 20,896 |
| Oct 16, 2025 | 93.76 | 94.42 | 93.45 | 93.68 | 93.68 | 0.75% | 42,414 |
| Oct 15, 2025 | 92.80 | 93.31 | 92.50 | 92.98 | 92.98 | 1.86% | 38,456 |
| Oct 14, 2025 | 90.52 | 91.92 | 90.52 | 91.28 | 91.28 | -1.05% | 20,988 |
| Oct 13, 2025 | 92.22 | 92.63 | 91.69 | 92.25 | 92.25 | 3.47% | 26,058 |
| Oct 10, 2025 | 93.19 | 93.27 | 89.13 | 89.16 | 89.16 | -4.12% | 46,040 |
| Oct 9, 2025 | 94.13 | 94.13 | 92.75 | 92.99 | 92.99 | -0.97% | 29,187 |
| Oct 8, 2025 | 93.10 | 93.97 | 93.10 | 93.90 | 93.90 | 0.58% | 22,857 |
| Oct 7, 2025 | 94.72 | 94.72 | 93.17 | 93.35 | 93.35 | -0.80% | 125,796 |
| Oct 6, 2025 | 93.65 | 94.24 | 93.65 | 94.10 | 94.10 | 0.56% | 45,408 |
| Oct 3, 2025 | 93.76 | 93.84 | 93.36 | 93.58 | 93.58 | 0.22% | 19,365 |
| Oct 2, 2025 | 93.88 | 93.88 | 93.02 | 93.37 | 93.37 | 0.73% | 25,038 |
| Oct 1, 2025 | 92.06 | 92.73 | 92.06 | 92.70 | 92.70 | 1.03% | 39,057 |
| Sep 30, 2025 | 91.66 | 91.82 | 91.32 | 91.75 | 91.75 | 0.32% | 32,983 |
| Sep 29, 2025 | 91.48 | 91.83 | 91.24 | 91.46 | 91.46 | 1.11% | 29,944 |
| Sep 26, 2025 | 90.14 | 90.54 | 89.86 | 90.45 | 90.45 | -0.75% | 38,392 |
| Sep 25, 2025 | 90.90 | 91.26 | 90.64 | 91.13 | 91.13 | -0.29% | 41,238 |
| Sep 24, 2025 | 91.61 | 91.62 | 91.28 | 91.40 | 91.40 | -0.24% | 40,754 |
| Sep 23, 2025 | 92.09 | 92.11 | 91.36 | 91.62 | 91.62 | -0.28% | 46,320 |
| Sep 22, 2025 | 91.43 | 91.90 | 91.31 | 91.88 | 91.88 | 0.50% | 42,308 |
| Sep 19, 2025 | 91.57 | 91.61 | 91.18 | 91.42 | 91.42 | -0.42% | 79,540 |
| Sep 18, 2025 | 91.36 | 91.84 | 91.32 | 91.81 | 91.81 | -0.48% | 110,992 |
| Sep 17, 2025 | 91.91 | 92.72 | 91.63 | 92.25 | 92.25 | 0.64% | 139,024 |
| Sep 16, 2025 | 91.34 | 91.70 | 91.07 | 91.66 | 91.66 | 1.01% | 74,983 |
| Sep 15, 2025 | 90.67 | 90.81 | 90.48 | 90.75 | 90.75 | 0.64% | 19,249 |
| Sep 12, 2025 | 90.23 | 90.30 | 89.99 | 90.17 | 90.17 | 0.04% | 23,451 |
| Sep 11, 2025 | 89.49 | 90.28 | 89.46 | 90.14 | 90.14 | 1.38% | 185,484 |
| Sep 10, 2025 | 89.14 | 89.19 | 88.67 | 88.91 | 88.91 | 0.84% | 64,918 |
| Sep 9, 2025 | 88.19 | 88.33 | 87.94 | 88.17 | 88.17 | 0.76% | 40,017 |
| Sep 8, 2025 | 87.34 | 87.51 | 87.03 | 87.51 | 87.51 | 1.03% | 34,871 |
| Sep 5, 2025 | 86.62 | 86.80 | 86.16 | 86.61 | 86.61 | 1.21% | 21,629 |
| Sep 4, 2025 | 85.57 | 85.60 | 85.02 | 85.58 | 85.58 | -0.40% | 15,522 |
| Sep 3, 2025 | 85.93 | 86.14 | 85.75 | 85.92 | 85.92 | 0.40% | 28,470 |
| Sep 2, 2025 | 85.02 | 85.66 | 84.87 | 85.58 | 85.58 | 0.08% | 26,254 |
| Aug 29, 2025 | 85.69 | 85.69 | 85.20 | 85.51 | 85.51 | -0.64% | 99,509 |
| Aug 28, 2025 | 85.51 | 86.14 | 85.51 | 86.06 | 86.06 | 0.42% | 30,095 |
| Aug 27, 2025 | 85.72 | 85.72 | 85.24 | 85.70 | 85.70 | -0.84% | 47,196 |
| Aug 26, 2025 | 86.33 | 86.56 | 86.18 | 86.43 | 86.43 | -0.14% | 53,634 |
| Aug 25, 2025 | 86.89 | 87.01 | 86.45 | 86.55 | 86.55 | -0.39% | 59,114 |
| Aug 22, 2025 | 85.76 | 86.98 | 85.74 | 86.89 | 86.89 | 1.97% | 26,381 |
| Aug 21, 2025 | 85.26 | 85.39 | 84.99 | 85.21 | 85.21 | -0.18% | 24,905 |
| Aug 20, 2025 | 85.34 | 85.51 | 84.83 | 85.36 | 85.36 | -0.29% | 323,504 |
| Aug 19, 2025 | 86.00 | 86.12 | 85.44 | 85.61 | 85.61 | -0.76% | 54,049 |
| Aug 18, 2025 | 86.17 | 86.43 | 85.99 | 86.27 | 86.27 | 0.67% | 54,317 |
| Aug 15, 2025 | 85.95 | 85.95 | 85.56 | 85.69 | 85.69 | 0.25% | 27,993 |
| Aug 14, 2025 | 85.45 | 85.91 | 85.29 | 85.48 | 85.48 | -1.34% | 177,365 |
| Aug 13, 2025 | 86.46 | 86.89 | 86.29 | 86.65 | 86.65 | 1.54% | 95,446 |
| Aug 12, 2025 | 84.95 | 85.56 | 84.79 | 85.33 | 85.33 | 1.15% | 41,956 |
| Aug 11, 2025 | 84.53 | 84.88 | 84.36 | 84.36 | 84.36 | -0.21% | 30,217 |
| Aug 8, 2025 | 84.53 | 84.77 | 84.39 | 84.54 | 84.54 | -0.45% | 32,397 |
| Aug 7, 2025 | 85.23 | 85.23 | 84.56 | 84.92 | 84.92 | 0.78% | 36,345 |
| Aug 6, 2025 | 83.99 | 84.34 | 83.63 | 84.26 | 84.26 | 0.52% | 32,623 |
| Aug 5, 2025 | 84.48 | 84.48 | 83.79 | 83.82 | 83.82 | -0.02% | 406,625 |
| Aug 4, 2025 | 83.80 | 83.87 | 83.46 | 83.84 | 83.84 | 1.16% | 21,243 |
| Aug 1, 2025 | 82.66 | 83.10 | 82.42 | 82.88 | 82.88 | -1.17% | 37,725 |
| Jul 31, 2025 | 83.93 | 84.18 | 83.63 | 83.86 | 83.86 | -0.50% | 16,880 |
| Jul 30, 2025 | 84.48 | 85.20 | 83.99 | 84.28 | 84.28 | -0.68% | 64,809 |
| Jul 29, 2025 | 85.11 | 85.25 | 84.77 | 84.86 | 84.85 | 0.07% | 36,938 |
| Jul 28, 2025 | 85.09 | 85.11 | 84.63 | 84.80 | 84.80 | -0.70% | 19,854 |
| Jul 25, 2025 | 85.11 | 85.41 | 84.95 | 85.40 | 85.40 | -0.34% | 18,056 |
| Jul 24, 2025 | 85.87 | 85.88 | 85.50 | 85.69 | 85.69 | -0.44% | 50,202 |
| Jul 23, 2025 | 85.77 | 86.08 | 85.56 | 86.07 | 86.07 | 1.09% | 40,024 |
| Jul 22, 2025 | 84.71 | 85.19 | 84.52 | 85.14 | 85.14 | -0.08% | 56,641 |
| Jul 21, 2025 | 84.99 | 85.51 | 84.99 | 85.21 | 85.21 | 0.73% | 31,622 |
| Jul 18, 2025 | 84.83 | 84.96 | 84.46 | 84.59 | 84.59 | -0.17% | 17,577 |
| Jul 17, 2025 | 84.18 | 84.78 | 84.08 | 84.73 | 84.73 | 0.55% | 24,615 |