iShares MSCI Emerging Markets Asia ETF (EEMA)
NASDAQ: EEMA · Real-Time Price · USD
107.76
-1.02 (-0.94%)
At close: Apr 28, 2026, 4:00 PM EDT
107.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:43 PM EDT
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.51 | 107.99 | 107.20 | 107.76 | 107.76 | -0.94% | 32,791 |
| Apr 27, 2026 | 109.29 | 109.29 | 108.58 | 108.78 | 108.78 | 0.04% | 90,812 |
| Apr 24, 2026 | 108.03 | 109.01 | 107.82 | 108.74 | 108.74 | 2.36% | 136,648 |
| Apr 23, 2026 | 106.98 | 107.42 | 105.30 | 106.23 | 106.23 | -1.65% | 28,352 |
| Apr 22, 2026 | 107.14 | 108.13 | 107.14 | 108.02 | 108.02 | 2.10% | 785,173 |
| Apr 21, 2026 | 107.73 | 107.79 | 105.54 | 105.79 | 105.79 | -1.36% | 45,590 |
| Apr 20, 2026 | 107.31 | 107.34 | 106.70 | 107.25 | 107.25 | -0.58% | 52,456 |
| Apr 17, 2026 | 107.85 | 109.16 | 107.46 | 107.88 | 107.88 | 1.94% | 127,328 |
| Apr 16, 2026 | 105.82 | 106.55 | 105.19 | 105.83 | 105.83 | 0.73% | 807,879 |
| Apr 15, 2026 | 105.05 | 105.37 | 104.57 | 105.06 | 105.06 | 0.05% | 95,610 |
| Apr 14, 2026 | 103.99 | 105.17 | 103.91 | 105.01 | 105.01 | 2.29% | 637,654 |
| Apr 13, 2026 | 101.18 | 102.78 | 101.06 | 102.66 | 102.66 | 0.84% | 43,637 |
| Apr 10, 2026 | 102.12 | 102.45 | 101.62 | 101.80 | 101.80 | 0.48% | 120,628 |
| Apr 9, 2026 | 101.05 | 101.62 | 99.98 | 101.31 | 101.31 | -0.73% | 300,051 |
| Apr 8, 2026 | 102.27 | 102.59 | 101.08 | 102.06 | 102.06 | 5.62% | 75,816 |
| Apr 7, 2026 | 96.27 | 96.68 | 95.09 | 96.63 | 96.63 | 0.61% | 72,154 |
| Apr 6, 2026 | 95.85 | 96.76 | 95.65 | 96.04 | 96.04 | 0.91% | 78,371 |
| Apr 2, 2026 | 93.93 | 95.86 | 93.39 | 95.17 | 95.17 | -1.30% | 65,409 |
| Apr 1, 2026 | 96.37 | 97.17 | 96.00 | 96.42 | 96.42 | 0.72% | 233,253 |
| Mar 31, 2026 | 92.72 | 95.74 | 92.68 | 95.74 | 95.74 | 3.56% | 149,385 |
| Mar 30, 2026 | 94.07 | 94.19 | 91.98 | 92.44 | 92.44 | -1.07% | 116,110 |
| Mar 27, 2026 | 94.13 | 94.57 | 93.13 | 93.44 | 93.44 | -0.60% | 145,386 |
| Mar 26, 2026 | 95.67 | 96.05 | 94.00 | 94.00 | 94.00 | -3.38% | 80,429 |
| Mar 25, 2026 | 97.18 | 98.00 | 96.94 | 97.29 | 97.29 | 1.43% | 827,859 |
| Mar 24, 2026 | 95.90 | 96.58 | 95.45 | 95.92 | 95.92 | -1.74% | 713,950 |
| Mar 23, 2026 | 96.91 | 98.54 | 96.44 | 97.62 | 97.62 | 2.67% | 134,694 |
| Mar 20, 2026 | 97.71 | 97.71 | 94.84 | 95.08 | 95.08 | -3.34% | 122,381 |
| Mar 19, 2026 | 96.48 | 98.93 | 96.19 | 98.37 | 98.37 | -0.04% | 57,385 |
| Mar 18, 2026 | 99.98 | 100.15 | 98.20 | 98.41 | 98.41 | -2.02% | 40,085 |
| Mar 17, 2026 | 100.70 | 100.85 | 100.12 | 100.44 | 100.44 | 0.68% | 31,183 |
| Mar 16, 2026 | 99.23 | 100.08 | 99.23 | 99.76 | 99.76 | 2.61% | 253,031 |
| Mar 13, 2026 | 98.77 | 99.19 | 97.09 | 97.22 | 97.22 | 0.04% | 48,511 |
| Mar 12, 2026 | 99.32 | 99.32 | 97.11 | 97.18 | 97.18 | -3.01% | 89,941 |
| Mar 11, 2026 | 100.34 | 100.78 | 99.53 | 100.20 | 100.20 | 0.52% | 517,966 |
| Mar 10, 2026 | 99.64 | 101.75 | 99.11 | 99.68 | 99.68 | 0.23% | 505,807 |
| Mar 9, 2026 | 96.79 | 99.96 | 95.88 | 99.45 | 99.45 | 1.86% | 444,934 |
| Mar 6, 2026 | 96.69 | 98.24 | 96.58 | 97.63 | 97.63 | -0.27% | 135,809 |
| 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 |