iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
97.89
-2.27 (-2.27%)
Mar 5, 2026, 4:00 PM EST - Market closed
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 98.63 | 99.50 | 96.48 | 97.89 | 97.89 | -2.27% | 4,464,367 |
| Mar 4, 2026 | 99.87 | 101.25 | 99.30 | 100.16 | 100.16 | 0.47% | 2,909,804 |
| Mar 3, 2026 | 99.20 | 100.47 | 96.73 | 99.69 | 99.69 | -4.75% | 214,839 |
| Mar 2, 2026 | 103.37 | 105.23 | 103.37 | 104.66 | 104.66 | -1.73% | 96,544 |
| Feb 27, 2026 | 105.62 | 106.69 | 105.57 | 106.51 | 106.51 | -0.19% | 178,989 |
| Feb 26, 2026 | 107.72 | 107.72 | 105.69 | 106.71 | 106.71 | -1.08% | 237,951 |
| Feb 25, 2026 | 107.89 | 108.00 | 107.21 | 107.87 | 107.87 | 1.28% | 76,954 |
| Feb 24, 2026 | 105.91 | 106.84 | 105.59 | 106.51 | 106.51 | 1.56% | 112,189 |
| Feb 23, 2026 | 105.53 | 105.73 | 104.66 | 104.87 | 104.87 | -1.20% | 394,180 |
| Feb 20, 2026 | 103.87 | 106.21 | 103.87 | 106.14 | 106.14 | 2.38% | 64,436 |
| Feb 19, 2026 | 103.61 | 103.83 | 103.08 | 103.68 | 103.68 | -0.21% | 142,369 |
| Feb 18, 2026 | 103.89 | 104.66 | 103.50 | 103.89 | 103.89 | 0.23% | 42,013 |
| Feb 17, 2026 | 103.25 | 103.99 | 102.23 | 103.65 | 103.65 | -0.20% | 96,799 |
| Feb 13, 2026 | 103.28 | 104.05 | 102.47 | 103.86 | 103.85 | 0.15% | 289,414 |
| Feb 12, 2026 | 105.21 | 105.21 | 103.23 | 103.70 | 103.70 | -1.16% | 130,786 |
| Feb 11, 2026 | 104.10 | 105.00 | 103.59 | 104.92 | 104.91 | 1.66% | 103,537 |
| Feb 10, 2026 | 103.33 | 103.56 | 102.75 | 103.20 | 103.20 | 0.33% | 114,541 |
| Feb 9, 2026 | 102.07 | 103.06 | 101.98 | 102.86 | 102.86 | 0.70% | 115,014 |
| Feb 6, 2026 | 100.75 | 102.14 | 100.73 | 102.14 | 102.14 | 2.81% | 97,327 |
| Feb 5, 2026 | 99.50 | 100.20 | 98.96 | 99.35 | 99.35 | -0.24% | 68,434 |
| Feb 4, 2026 | 101.56 | 101.56 | 99.01 | 99.59 | 99.59 | -1.42% | 72,481 |
| Feb 3, 2026 | 101.58 | 101.58 | 99.90 | 101.02 | 101.02 | 0.18% | 60,724 |
| Feb 2, 2026 | 99.56 | 101.14 | 99.56 | 100.84 | 100.84 | 0.24% | 50,214 |
| Jan 30, 2026 | 101.71 | 101.98 | 100.09 | 100.60 | 100.60 | -1.82% | 65,723 |
| Jan 29, 2026 | 103.05 | 103.05 | 100.84 | 102.47 | 102.47 | -0.47% | 92,924 |
| Jan 28, 2026 | 103.22 | 103.22 | 102.38 | 102.95 | 102.95 | 0.57% | 162,658 |
| Jan 27, 2026 | 101.70 | 102.41 | 101.62 | 102.37 | 102.37 | 1.88% | 83,613 |
| Jan 26, 2026 | 100.14 | 100.74 | 100.07 | 100.48 | 100.48 | 0.22% | 94,821 |
| Jan 23, 2026 | 99.59 | 100.54 | 99.30 | 100.26 | 100.26 | 0.28% | 143,467 |
| Jan 22, 2026 | 99.96 | 100.30 | 99.60 | 99.98 | 99.98 | 0.59% | 245,985 |
| Jan 21, 2026 | 98.77 | 99.94 | 98.68 | 99.40 | 99.40 | 1.51% | 102,187 |
| Jan 20, 2026 | 98.35 | 98.69 | 97.73 | 97.92 | 97.92 | -1.11% | 68,343 |
| Jan 16, 2026 | 99.41 | 99.41 | 98.53 | 99.02 | 99.02 | -0.55% | 41,196 |
| Jan 15, 2026 | 99.36 | 99.96 | 99.15 | 99.56 | 99.56 | 0.80% | 40,323 |
| Jan 14, 2026 | 98.69 | 98.92 | 98.31 | 98.77 | 98.77 | 0.30% | 32,436 |
| Jan 13, 2026 | 99.10 | 99.12 | 98.21 | 98.48 | 98.48 | -0.89% | 57,324 |
| Jan 12, 2026 | 98.15 | 99.60 | 98.15 | 99.36 | 99.36 | 1.35% | 39,633 |
| Jan 9, 2026 | 97.77 | 98.13 | 97.36 | 98.04 | 98.04 | 0.43% | 33,780 |
| Jan 8, 2026 | 97.31 | 97.74 | 97.25 | 97.62 | 97.62 | -0.05% | 57,067 |
| Jan 7, 2026 | 98.14 | 98.16 | 97.54 | 97.67 | 97.67 | -0.84% | 49,972 |
| Jan 6, 2026 | 98.35 | 98.70 | 98.20 | 98.50 | 98.50 | 0.71% | 58,079 |
| Jan 5, 2026 | 97.55 | 97.88 | 97.13 | 97.81 | 97.81 | 1.03% | 107,633 |
| Jan 2, 2026 | 96.09 | 96.83 | 95.75 | 96.81 | 96.81 | 2.97% | 75,185 |
| Dec 31, 2025 | 94.19 | 94.26 | 93.78 | 94.02 | 94.02 | -0.20% | 29,919 |
| Dec 30, 2025 | 94.16 | 94.40 | 94.03 | 94.21 | 94.21 | 0.28% | 49,614 |
| Dec 29, 2025 | 93.74 | 93.98 | 93.49 | 93.95 | 93.95 | 0.01% | 45,252 |
| Dec 26, 2025 | 93.22 | 94.02 | 93.15 | 93.94 | 93.94 | 0.78% | 51,211 |
| Dec 24, 2025 | 93.14 | 93.26 | 92.82 | 93.21 | 93.21 | 0.31% | 20,050 |
| Dec 23, 2025 | 92.16 | 92.98 | 92.16 | 92.92 | 92.92 | 0.55% | 148,097 |
| Dec 22, 2025 | 92.41 | 92.53 | 92.13 | 92.41 | 92.41 | 0.53% | 51,328 |
| Dec 19, 2025 | 91.46 | 92.32 | 91.46 | 91.92 | 91.92 | 1.11% | 33,800 |
| Dec 18, 2025 | 91.10 | 91.58 | 90.83 | 90.91 | 90.91 | 1.29% | 47,764 |
| Dec 17, 2025 | 90.89 | 91.21 | 89.63 | 89.75 | 89.75 | -0.89% | 61,445 |
| Dec 16, 2025 | 90.32 | 90.63 | 89.94 | 90.56 | 90.56 | -1.57% | 54,912 |
| Dec 15, 2025 | 92.94 | 93.00 | 92.00 | 92.00 | 90.80 | -0.50% | 31,998 |
| Dec 12, 2025 | 93.57 | 93.78 | 92.25 | 92.46 | 91.25 | -1.38% | 34,703 |
| Dec 11, 2025 | 93.56 | 93.86 | 93.16 | 93.75 | 92.52 | -0.55% | 146,785 |
| Dec 10, 2025 | 93.67 | 94.46 | 93.42 | 94.27 | 93.04 | 1.01% | 39,315 |
| Dec 9, 2025 | 93.19 | 93.52 | 93.16 | 93.33 | 92.11 | -0.42% | 45,354 |
| Dec 8, 2025 | 94.18 | 94.22 | 93.40 | 93.72 | 92.49 | -0.07% | 63,270 |
| Dec 5, 2025 | 93.85 | 94.25 | 93.70 | 93.79 | 92.56 | 1.24% | 34,114 |
| Dec 4, 2025 | 92.92 | 92.92 | 92.52 | 92.64 | 91.43 | -0.34% | 56,150 |
| Dec 3, 2025 | 92.56 | 93.02 | 92.52 | 92.95 | 91.74 | 0.04% | 25,392 |
| Dec 2, 2025 | 93.03 | 93.14 | 92.53 | 92.91 | 91.70 | 0.02% | 283,720 |
| Dec 1, 2025 | 92.78 | 93.45 | 92.70 | 92.89 | 91.67 | -0.21% | 67,693 |
| Nov 28, 2025 | 92.82 | 93.17 | 92.77 | 93.09 | 91.87 | 0.21% | 22,445 |
| Nov 26, 2025 | 92.82 | 93.18 | 92.38 | 92.89 | 91.68 | 0.68% | 37,858 |
| Nov 25, 2025 | 92.09 | 92.28 | 91.36 | 92.26 | 91.05 | 0.19% | 54,654 |
| Nov 24, 2025 | 91.18 | 92.09 | 91.14 | 92.09 | 90.88 | 1.07% | 105,915 |
| Nov 21, 2025 | 90.55 | 91.51 | 89.75 | 91.12 | 89.92 | 0.01% | 62,650 |
| Nov 20, 2025 | 93.42 | 93.69 | 91.11 | 91.11 | 89.91 | -1.26% | 40,115 |
| Nov 19, 2025 | 92.20 | 92.85 | 92.12 | 92.27 | 91.06 | -0.39% | 45,127 |
| Nov 18, 2025 | 92.44 | 93.10 | 92.09 | 92.63 | 91.42 | -0.69% | 40,989 |
| Nov 17, 2025 | 93.74 | 94.27 | 92.90 | 93.27 | 92.05 | -1.16% | 44,162 |
| Nov 14, 2025 | 93.73 | 95.00 | 93.61 | 94.37 | 93.14 | 0.05% | 27,016 |
| Nov 13, 2025 | 95.37 | 95.66 | 94.14 | 94.33 | 93.09 | -1.17% | 26,591 |
| Nov 12, 2025 | 95.57 | 95.82 | 95.18 | 95.44 | 94.19 | -0.01% | 74,322 |
| Nov 11, 2025 | 95.34 | 95.73 | 94.97 | 95.45 | 94.20 | 0.05% | 82,488 |
| Nov 10, 2025 | 95.14 | 95.60 | 94.69 | 95.41 | 94.16 | 1.72% | 121,914 |
| Nov 7, 2025 | 93.38 | 93.98 | 92.66 | 93.80 | 92.57 | -0.48% | 62,116 |
| Nov 6, 2025 | 94.93 | 95.09 | 93.98 | 94.25 | 93.02 | -0.95% | 201,379 |
| Nov 5, 2025 | 94.66 | 95.58 | 94.50 | 95.15 | 93.90 | 0.57% | 69,833 |
| Nov 4, 2025 | 94.95 | 95.45 | 94.48 | 94.61 | 93.37 | -1.95% | 390,999 |
| Nov 3, 2025 | 96.46 | 96.75 | 96.17 | 96.49 | 95.23 | 0.59% | 338,487 |
| Oct 31, 2025 | 95.89 | 95.97 | 95.35 | 95.92 | 94.66 | -0.31% | 39,703 |
| Oct 30, 2025 | 96.14 | 96.49 | 95.67 | 96.22 | 94.96 | -0.92% | 99,496 |
| Oct 29, 2025 | 97.46 | 97.55 | 96.63 | 97.11 | 95.84 | 0.52% | 35,544 |
| Oct 28, 2025 | 96.06 | 96.72 | 95.84 | 96.61 | 95.35 | -0.27% | 42,918 |
| Oct 27, 2025 | 96.82 | 96.87 | 96.34 | 96.87 | 95.60 | 1.40% | 34,065 |
| Oct 24, 2025 | 95.63 | 95.71 | 95.34 | 95.53 | 94.28 | 0.76% | 33,088 |
| Oct 23, 2025 | 94.04 | 94.99 | 94.04 | 94.81 | 93.57 | 0.82% | 39,883 |
| Oct 22, 2025 | 94.41 | 94.71 | 93.62 | 94.04 | 92.81 | -0.04% | 51,004 |
| Oct 21, 2025 | 94.70 | 94.70 | 94.08 | 94.08 | 92.85 | -1.08% | 37,009 |
| Oct 20, 2025 | 94.20 | 95.24 | 94.20 | 95.11 | 93.86 | 1.47% | 41,654 |
| Oct 17, 2025 | 93.13 | 93.89 | 93.03 | 93.73 | 92.50 | 0.06% | 20,896 |
| Oct 16, 2025 | 93.76 | 94.42 | 93.45 | 93.68 | 92.45 | 0.75% | 42,414 |
| Oct 15, 2025 | 92.80 | 93.31 | 92.50 | 92.98 | 91.76 | 1.86% | 38,456 |
| Oct 14, 2025 | 90.52 | 91.92 | 90.52 | 91.28 | 90.09 | -1.05% | 20,988 |
| Oct 13, 2025 | 92.22 | 92.63 | 91.69 | 92.25 | 91.04 | 3.47% | 26,058 |
| Oct 10, 2025 | 93.19 | 93.27 | 89.13 | 89.16 | 87.99 | -4.12% | 46,040 |