iShares MSCI Emerging Markets Asia ETF

EEMA
🏛️ usa →
90.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 90.14 90.54 89.86 90.45 0.0M
2025-09-25 90.90 91.26 90.64 91.13 0.0M
2025-09-24 91.61 91.62 91.28 91.40 0.0M
2025-09-23 92.09 92.11 91.36 91.62 0.0M
2025-09-22 91.43 91.90 91.31 91.88 0.0M
2025-09-19 91.57 91.61 91.18 91.42 0.1M
2025-09-18 91.36 91.84 91.32 91.81 0.1M
2025-09-17 91.91 92.72 91.63 92.25 0.1M
2025-09-16 91.34 91.70 91.07 91.66 0.1M
2025-09-15 90.67 90.81 90.48 90.75 0.0M
2025-09-12 90.23 90.30 89.99 90.17 0.0M
2025-09-11 89.49 90.28 89.46 90.14 0.2M
2025-09-10 89.14 89.19 88.67 88.91 0.1M
2025-09-09 88.19 88.33 87.94 88.17 0.0M
2025-09-08 87.34 87.51 87.03 87.51 0.0M
2025-09-05 86.62 86.80 86.16 86.61 0.0M
2025-09-04 85.57 85.60 85.02 85.58 0.0M
2025-09-03 85.93 86.14 85.75 85.92 0.0M
2025-09-02 85.02 85.66 84.87 85.58 0.0M
2025-08-29 85.69 85.69 85.20 85.51 0.1M
2025-08-28 85.51 86.14 85.51 86.06 0.0M
2025-08-27 85.72 85.72 85.24 85.70 0.0M
2025-08-26 86.33 86.56 86.18 86.43 0.1M
2025-08-25 86.89 87.01 86.45 86.55 0.1M
2025-08-22 85.76 86.98 85.74 86.89 0.0M
2025-08-21 85.26 85.39 84.99 85.21 0.0M
2025-08-20 85.34 85.51 84.83 85.36 0.3M
2025-08-19 86.00 86.12 85.44 85.61 0.1M
2025-08-18 86.17 86.43 85.99 86.27 0.1M
2025-08-15 85.95 85.95 85.56 85.69 0.0M
2025-08-14 85.45 85.91 85.29 85.48 0.2M
2025-08-13 86.46 86.89 86.29 86.65 0.1M
2025-08-12 84.95 85.56 84.79 85.33 0.0M
2025-08-11 84.53 84.88 84.36 84.36 0.0M
2025-08-08 84.53 84.77 84.39 84.54 0.0M
2025-08-07 85.23 85.23 84.56 84.92 0.0M
2025-08-06 83.99 84.34 83.63 84.26 0.0M
2025-08-05 84.48 84.48 83.79 83.82 0.4M
2025-08-04 83.80 83.87 83.46 83.84 0.0M
2025-08-01 82.66 83.10 82.42 82.88 0.0M
2025-07-31 83.93 84.18 83.63 83.86 0.0M
2025-07-30 84.48 85.20 83.99 84.28 0.1M
2025-07-29 85.11 85.25 84.77 84.86 0.0M
2025-07-28 85.09 85.11 84.63 84.80 0.0M
2025-07-25 85.11 85.41 84.95 85.40 0.0M
2025-07-24 85.87 85.88 85.50 85.69 0.1M
2025-07-23 85.77 86.08 85.56 86.07 0.0M
2025-07-22 84.71 85.19 84.52 85.14 0.1M
2025-07-21 84.99 85.51 84.99 85.21 0.0M
2025-07-18 84.83 84.96 84.46 84.59 0.0M
2025-07-17 84.18 84.78 84.08 84.73 0.0M
2025-07-16 83.80 84.32 83.36 84.27 0.0M
2025-07-15 83.93 84.09 83.57 83.95 0.1M
2025-07-14 82.72 83.17 82.44 83.12 0.0M
2025-07-11 82.97 83.00 82.72 82.87 0.0M
2025-07-10 82.79 83.06 82.57 83.06 0.1M
2025-07-09 82.52 82.68 82.32 82.64 0.1M
2025-07-08 82.72 82.78 82.44 82.73 0.0M
2025-07-07 82.35 82.68 81.96 81.98 0.0M
2025-07-03 83.11 83.38 83.11 83.30 0.0M
2025-07-02 82.41 83.01 82.41 83.01 0.0M
2025-07-01 82.65 82.90 82.47 82.72 0.0M
2025-06-30 82.08 82.55 81.96 82.55 0.1M
2025-06-27 82.66 82.87 82.24 82.67 0.0M
2025-06-26 82.71 83.12 82.64 83.00 0.0M
2025-06-25 82.75 82.75 82.29 82.56 0.0M
2025-06-24 81.60 82.44 81.37 82.41 0.0M
2025-06-23 79.23 80.31 79.23 80.23 0.0M
2025-06-20 80.50 80.50 79.51 79.62 0.0M
2025-06-18 80.25 80.47 80.00 80.20 0.0M
2025-06-17 80.67 80.94 80.00 80.11 0.0M
2025-06-16 81.11 81.52 81.06 81.14 0.1M
2025-06-13 80.16 81.05 80.08 80.40 0.1M
2025-06-12 81.47 81.67 81.28 81.65 0.1M
2025-06-11 81.85 81.85 81.26 81.46 2.9M
2025-06-10 80.93 81.23 80.57 81.17 4.7M
2025-06-09 80.10 80.73 80.10 80.59 3.7M
2025-06-06 79.46 79.69 79.32 79.69 0.0M
2025-06-05 79.63 79.73 79.22 79.37 0.0M
2025-06-04 78.71 78.99 78.54 78.89 0.0M
2025-06-03 77.57 77.89 77.33 77.83 0.0M
2025-06-02 77.21 77.61 76.99 77.61 0.0M
2025-05-30 76.99 77.02 76.44 76.80 0.0M
2025-05-29 78.16 78.25 77.74 77.94 0.0M
2025-05-28 77.76 77.76 77.47 77.56 0.0M
2025-05-27 77.83 78.05 77.72 78.00 0.0M
2025-05-23 77.63 78.29 77.63 78.20 0.0M
2025-05-22 77.84 78.13 77.75 77.98 0.0M
2025-05-21 78.60 78.90 78.13 78.27 0.0M
2025-05-20 78.17 78.25 77.89 78.25 0.0M
2025-05-19 77.75 78.45 77.75 78.39 0.0M
2025-05-16 78.30 78.41 78.02 78.26 0.0M
2025-05-15 78.25 78.33 77.98 78.29 0.0M
2025-05-14 78.89 78.89 78.39 78.43 0.0M
2025-05-13 77.25 77.99 77.25 77.72 0.0M
2025-05-12 77.83 77.86 77.50 77.78 0.0M
2025-05-09 76.16 76.28 75.68 75.73 0.0M
2025-05-08 75.84 75.84 75.12 75.14 0.0M
2025-05-07 75.81 75.95 75.10 75.25 0.0M
2025-05-06 76.37 76.79 76.37 76.39 0.0M
2025-05-05 77.24 77.24 76.90 76.90 0.0M
2025-05-02 76.24 76.28 75.85 76.10 0.0M
2025-05-01 73.95 73.97 73.56 73.56 0.0M
2025-04-30 73.30 73.57 73.09 73.52 0.0M
2025-04-29 73.23 73.52 73.13 73.22 0.0M
2025-04-28 73.14 73.20 72.70 72.91 0.0M
2025-04-25 72.50 72.85 72.50 72.84 0.0M
2025-04-24 72.41 73.32 72.41 73.29 0.0M
2025-04-23 72.80 73.31 72.37 72.37 0.0M
2025-04-22 71.26 72.00 71.23 71.72 0.0M
2025-04-21 70.65 70.69 69.92 70.41 0.0M
2025-04-17 71.05 71.05 70.29 70.51 0.0M
2025-04-16 70.32 70.58 69.66 69.99 0.1M
2025-04-15 71.15 71.47 70.86 70.86 0.1M
2025-04-14 71.11 71.37 70.59 71.05 0.1M
2025-04-11 69.22 70.58 68.10 70.58 0.1M
2025-04-10 68.47 68.73 66.96 67.91 0.1M
2025-04-09 64.59 69.66 63.50 69.48 0.2M
2025-04-08 67.33 67.74 63.99 64.59 0.1M
2025-04-07 64.68 67.33 64.61 65.63 0.1M
2025-04-04 70.13 70.13 68.12 68.58 0.1M
2025-04-03 72.57 73.32 72.57 72.59 0.0M
2025-04-02 73.87 74.53 73.87 74.17 0.0M
2025-04-01 73.80 74.37 73.63 74.10 0.0M
2025-03-31 73.18 74.07 73.01 74.07 0.0M
2025-03-28 74.29 74.37 73.98 74.03 0.0M
2025-03-27 75.36 75.97 75.36 75.81 0.0M
2025-03-26 75.63 75.76 75.07 75.38 0.0M
2025-03-25 76.05 76.32 75.82 75.89 0.0M
2025-03-24 76.25 76.35 75.98 76.04 0.0M
2025-03-21 75.68 76.01 75.37 75.90 0.0M
2025-03-20 75.86 76.24 75.67 76.06 0.0M
2025-03-19 77.13 77.13 76.66 76.77 0.0M
2025-03-18 77.06 77.06 76.49 76.80 0.1M
2025-03-17 76.00 77.28 76.00 77.24 0.0M
2025-03-14 75.48 75.80 75.41 75.53 0.0M
2025-03-13 74.36 74.82 74.00 74.32 0.0M
2025-03-12 74.93 75.12 74.50 75.07 0.1M
2025-03-11 74.55 74.83 74.07 74.71 0.0M
2025-03-10 74.51 74.59 73.50 73.69 0.0M
2025-03-07 75.47 77.08 75.18 75.98 0.3M
2025-03-06 75.66 76.06 75.13 75.17 0.0M
2025-03-05 75.04 75.94 75.04 75.94 0.0M
2025-03-04 72.90 74.19 72.59 73.27 0.1M
2025-03-03 73.58 73.73 72.21 72.38 0.0M
2025-02-28 72.96 73.30 72.53 73.18 0.0M
2025-02-27 75.40 75.67 74.42 74.50 0.0M
2025-02-26 76.23 76.49 75.75 75.95 0.0M
2025-02-25 75.16 75.34 74.83 75.01 0.0M
2025-02-24 75.96 75.96 75.04 75.14 0.0M
2025-02-21 77.01 77.57 76.38 76.62 0.0M
2025-02-20 76.37 76.88 76.06 76.44 0.0M
2025-02-19 75.88 76.02 75.66 75.85 0.1M
2025-02-18 75.97 76.08 75.63 75.88 0.0M
2025-02-14 75.12 75.48 74.88 75.14 0.0M
2025-02-13 73.71 74.68 73.71 74.65 0.0M
2025-02-12 73.76 74.48 73.63 74.33 0.0M
2025-02-11 73.56 73.92 73.37 73.59 0.0M
2025-02-10 73.98 74.20 73.85 74.20 0.3M
2025-02-07 73.98 74.09 73.00 73.08 1.2M
2025-02-06 73.19 73.34 72.91 73.18 0.1M
2025-02-05 72.92 73.24 72.92 73.11 0.0M
2025-02-04 72.88 73.52 72.82 73.26 0.0M
2025-02-03 71.14 72.29 71.14 71.71 0.0M
2025-01-31 73.36 73.50 72.32 72.39 0.0M
2025-01-30 72.77 73.49 72.77 73.40 0.1M
2025-01-29 72.57 72.66 72.01 72.13 0.0M
2025-01-28 71.56 72.15 71.24 72.04 0.0M
2025-01-27 71.61 71.97 71.33 71.62 0.0M
2025-01-24 73.00 73.20 72.77 72.99 0.0M
2025-01-23 72.32 72.74 72.27 72.57 0.1M
2025-01-22 72.33 72.68 72.33 72.49 0.0M
2025-01-21 72.36 72.70 72.09 72.45 0.0M
2025-01-17 71.60 72.43 71.50 71.93 0.0M
2025-01-16 71.56 71.62 71.24 71.36 0.0M
2025-01-15 71.05 71.43 70.96 71.43 0.0M
2025-01-14 70.62 70.62 70.12 70.36 0.0M
2025-01-13 69.23 69.61 69.19 69.51 0.1M
2025-01-10 70.51 70.51 69.77 69.96 0.1M
2025-01-08 71.50 71.74 71.22 71.51 0.0M
2025-01-07 72.73 72.77 71.83 71.83 0.0M
2025-01-06 73.07 73.39 72.49 72.50 0.0M
2025-01-03 72.06 72.45 72.03 72.35 0.0M
2025-01-02 71.86 71.95 71.28 71.39 0.0M