Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Asia Ishares MSCI ETF (NQ: EEMA )

72.17 +0.12 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 45.38 45.38 44.71 44.95 90,523 -0.79(-1.73%)
May 30, 2013 45.62 45.84 45.51 45.74 0 -0.00(-0.01%)
May 29, 2013 45.37 45.75 45.19 45.75 23,080 +0.02(+0.05%)
May 28, 2013 45.64 46.04 45.63 45.72 40,530 +0.54(+1.20%)
May 24, 2013 45.37 45.41 45.10 45.18 0 -0.31(-0.68%)
May 23, 2013 45.45 45.67 45.45 45.49 0 -0.53(-1.16%)
May 22, 2013 46.76 46.93 45.92 46.02 0 -0.66(-1.42%)
May 21, 2013 46.74 46.88 46.55 46.69 0 -0.06(-0.14%)
May 20, 2013 46.64 46.84 46.63 46.75 0 +0.25(+0.54%)
May 17, 2013 46.54 46.60 46.32 46.50 0 +0.16(+0.35%)
May 16, 2013 46.89 46.89 46.20 46.34 590,384 +0.11(+0.25%)
May 15, 2013 46.16 46.32 46.09 46.22 0 +0.32(+0.71%)
May 13, 2013 46.01 46.13 45.80 45.90 0 -0.38(-0.82%)
May 10, 2013 46.21 46.35 46.17 46.28 0 -0.24(-0.52%)
May 09, 2013 47.06 47.06 46.49 46.52 0 -0.42(-0.90%)
May 08, 2013 46.87 47.07 46.84 46.94 0 +0.41(+0.89%)
May 07, 2013 46.60 46.74 46.48 46.53 0 +0.31(+0.67%)
May 06, 2013 46.32 46.43 46.20 46.22 0 -0.03(-0.07%)
May 03, 2013 46.32 46.46 46.11 46.26 0 +0.29(+0.63%)
May 02, 2013 45.71 45.98 45.71 45.96 0 +0.25(+0.55%)
May 01, 2013 45.73 45.84 45.48 45.71 0 -0.30(-0.65%)
Apr 30, 2013 45.37 46.07 45.37 46.01 0 +0.41(+0.91%)
Apr 29, 2013 45.45 45.67 45.30 45.60 10,405 +0.49(+1.08%)
Apr 26, 2013 45.19 45.44 44.96 45.11 168,795 -0.32(-0.71%)
Apr 25, 2013 45.22 45.49 45.22 45.44 256,971 +0.53(+1.19%)
Apr 24, 2013 44.34 45.06 44.34 44.90 0 +0.45(+1.00%)
Apr 23, 2013 44.47 44.51 44.36 44.46 2,805 -0.01(-0.02%)
Apr 22, 2013 44.35 44.55 44.19 44.47 2,797 +0.24(+0.55%)
Apr 19, 2013 44.09 44.41 44.09 44.22 4,622 +0.87(+2.02%)
Apr 18, 2013 43.30 43.63 43.30 43.35 8,263 -0.04(-0.09%)
Apr 17, 2013 43.11 43.47 43.11 43.39 4,631 -0.48(-1.09%)
Apr 16, 2013 43.59 44.01 43.59 43.87 3,957 +1.14(+2.67%)
Apr 15, 2013 43.40 43.44 42.72 42.72 8,803 -0.77(-1.77%)
Apr 12, 2013 43.39 43.63 43.39 43.49 8,284 -0.71(-1.61%)
Apr 11, 2013 44.24 44.50 44.20 44.21 7,385 +0.01(+0.02%)
Apr 10, 2013 44.15 44.39 44.15 44.20 3,736 +0.43(+0.98%)
Apr 09, 2013 43.10 43.95 43.10 43.77 18,107 +0.43(+0.99%)
Apr 08, 2013 43.32 43.36 43.07 43.34 14,993 -0.18(-0.41%)
Apr 05, 2013 43.28 43.53 43.01 43.52 23,248 -0.34(-0.78%)
Apr 04, 2013 43.85 43.93 43.74 43.86 166,623 -0.24(-0.55%)
Apr 03, 2013 44.68 44.68 44.09 44.10 16,401 -0.50(-1.13%)
Apr 02, 2013 44.68 44.80 44.60 44.60 16,513 +0.15(+0.33%)
Apr 01, 2013 44.79 44.79 44.42 44.46 5,985 -0.42(-0.94%)
Mar 28, 2013 44.93 44.94 44.72 44.88 8,092 -0.10(-0.22%)
Mar 27, 2013 44.86 44.99 44.53 44.98 15,948 +0.14(+0.31%)
Mar 26, 2013 44.81 44.85 44.70 44.84 11,227 +0.68(+1.55%)
Mar 25, 2013 44.69 44.69 44.09 44.15 21,797 +0.10(+0.23%)
Mar 22, 2013 44.12 44.16 44.04 44.05 1,365 +0.15(+0.33%)
Mar 21, 2013 44.04 44.16 43.88 43.91 9,005 -0.45(-1.02%)
Mar 20, 2013 44.51 44.55 44.36 44.36 2,332,408 +0.25(+0.57%)
Mar 19, 2013 44.39 44.39 43.86 44.11 84,492 -0.33(-0.75%)
Mar 18, 2013 44.73 44.73 44.43 44.44 42,352 -0.45(-0.99%)
Mar 15, 2013 44.96 45.05 44.89 44.89 12,228 -0.52(-1.14%)
Mar 14, 2013 45.46 45.60 45.39 45.41 18,153 +0.22(+0.48%)
Mar 13, 2013 45.18 45.36 45.14 45.19 27,501 -0.28(-0.61%)
Mar 12, 2013 45.74 45.74 45.43 45.46 32,491 -0.61(-1.32%)
Mar 11, 2013 46.15 46.30 46.05 46.07 41,136 -0.23(-0.51%)
Mar 08, 2013 46.35 46.45 46.16 46.30 27,916 +0.28(+0.60%)
Mar 07, 2013 45.98 46.14 45.93 46.03 18,443 -0.01(-0.02%)
Mar 06, 2013 46.35 46.35 46.01 46.04 29,290 +0.05(+0.11%)
Mar 05, 2013 45.53 46.17 45.53 45.99 298,964 +0.46(+1.01%)
Mar 04, 2013 45.66 45.66 45.32 45.53 15,057 -0.51(-1.11%)
Mar 01, 2013 45.96 46.09 45.84 46.04 8,120 +0.09(+0.19%)
Feb 28, 2013 45.92 46.33 45.92 45.95 32,280 -0.10(-0.21%)
Feb 27, 2013 45.50 46.11 45.50 46.05 20,437 +0.53(+1.16%)
Feb 26, 2013 45.59 45.63 45.29 45.52 89,744 -0.70(-1.52%)
Feb 22, 2013 46.26 46.26 45.99 46.22 18,452 +0.31(+0.67%)
Feb 21, 2013 46.04 46.04 45.62 45.92 593,409 -0.35(-0.75%)
Feb 20, 2013 46.94 46.94 46.26 46.26 928,619 -0.15(-0.31%)
Feb 19, 2013 46.40 46.69 46.40 46.41 932,620 -0.05(-0.11%)
Feb 15, 2013 46.64 46.64 46.43 46.46 9,997 -0.19(-0.41%)
Feb 14, 2013 46.62 46.66 46.50 46.65 5,791 +0.25(+0.53%)
Feb 13, 2013 46.64 46.77 46.38 46.41 18,862 +0.22(+0.48%)
Feb 12, 2013 46.23 46.55 46.17 46.18 13,078 +0.12(+0.26%)
Feb 11, 2013 46.52 46.52 45.95 46.06 46,291 -0.17(-0.37%)
Feb 08, 2013 46.13 46.26 45.92 46.23 9,974 +0.65(+1.42%)
Feb 07, 2013 46.05 46.05 45.51 45.58 16,985 -0.58(-1.26%)
Feb 06, 2013 46.12 46.22 45.76 46.17 14,425 +0.14(+0.30%)
Feb 04, 2013 46.38 46.47 46.01 46.03 36,851 -0.55(-1.17%)
Feb 01, 2013 46.62 46.92 46.52 46.58 5,253 +0.14(+0.31%)
Jan 31, 2013 46.31 46.64 46.19 46.43 12,191 -0.22(-0.48%)
Jan 30, 2013 46.86 46.86 46.29 46.66 12,708 -0.06(-0.14%)
Jan 29, 2013 46.23 46.78 46.15 46.72 17,986 +0.82(+1.79%)
Jan 28, 2013 46.24 46.24 45.72 45.90 16,106 -0.14(-0.30%)
Jan 25, 2013 46.46 46.46 45.83 46.04 10,828 -0.38(-0.82%)
Jan 24, 2013 46.85 46.90 46.35 46.42 18,801 -0.29(-0.62%)
Jan 23, 2013 47.04 47.05 46.52 46.71 32,864 -0.34(-0.72%)
Jan 22, 2013 47.41 47.41 46.94 47.05 40,894 -0.32(-0.67%)
Jan 18, 2013 48.27 48.27 47.25 47.37 29,495 +0.18(+0.38%)
Jan 17, 2013 47.16 47.78 47.16 47.19 21,775 +0.45(+0.95%)
Jan 16, 2013 47.39 51.31 46.74 46.74 2,274,212 -0.31(-0.65%)
Jan 15, 2013 47.03 47.16 47.03 47.05 3,511 -0.02(-0.05%)
Jan 14, 2013 47.79 47.94 47.06 47.07 4,234 -0.12(-0.26%)
Jan 11, 2013 47.07 47.20 47.07 47.20 3,363 -0.27(-0.56%)
Jan 10, 2013 47.33 47.48 47.28 47.47 3,802 +0.33(+0.71%)
Jan 09, 2013 47.01 47.23 47.01 47.13 14,434 +0.38(+0.81%)
Jan 08, 2013 46.52 46.81 46.52 46.75 1,502 -0.32(-0.68%)
Jan 07, 2013 47.07 47.08 47.07 47.07 2,345 -0.51(-1.07%)
Jan 04, 2013 47.96 47.96 47.52 47.58 1,466 -0.08(-0.17%)
Jan 03, 2013 48.12 48.12 47.60 47.67 3,797 -0.39(-0.81%)
Jan 02, 2013 47.85 48.91 46.65 48.05 9,281 +1.40(+3.00%)
Dec 31, 2012 47.47 47.47 46.34 46.65 4,081 +0.37(+0.81%)
Dec 28, 2012 46.17 46.31 45.99 46.28 1,517 +0.81(+1.78%)
Dec 27, 2012 45.81 45.82 45.47 45.47 906 -0.25(-0.55%)
Dec 24, 2012 45.72 45.72 45.72 45.72 246 +0.33(+0.73%)
Dec 21, 2012 46.53 46.53 45.12 45.39 28,400 -0.70(-1.53%)
Dec 20, 2012 45.75 46.73 45.75 46.09 1,741 +0.22(+0.48%)
Dec 19, 2012 45.88 45.94 45.79 45.88 15,077 -0.05(-0.11%)
Dec 18, 2012 45.78 46.03 45.78 45.92 2,839 -0.35(-0.75%)
Dec 17, 2012 46.25 46.42 46.25 46.27 3,747 +0.14(+0.30%)
Dec 14, 2012 46.13 46.14 46.13 46.13 617 -0.08(-0.18%)
Dec 11, 2012 46.07 46.22 46.22 46.22 2,221 +0.32(+0.71%)
Dec 10, 2012 45.73 45.90 45.73 45.89 3,178 +0.32(+0.71%)
Dec 07, 2012 46.12 46.37 45.52 45.57 6,319 +0.18(+0.39%)
Dec 06, 2012 45.41 45.54 45.36 45.39 24,071 +0.04(+0.09%)
Dec 05, 2012 45.40 45.54 45.35 45.35 1,064 +0.54(+1.21%)
Dec 04, 2012 45.11 45.11 44.80 44.81 14,192 +0.13(+0.29%)
Nov 30, 2012 44.73 44.95 44.57 44.68 18,033 +0.18(+0.40%)
Nov 29, 2012 44.52 44.52 44.50 44.50 493 +0.31(+0.70%)
Nov 28, 2012 43.75 44.19 43.75 44.19 1,984 -0.11(-0.24%)
Nov 27, 2012 44.10 44.30 44.07 44.30 341,894 -0.04(-0.08%)
Nov 26, 2012 43.53 44.33 43.53 44.33 2,694 +0.14(+0.32%)
Nov 23, 2012 44.23 44.23 44.19 44.19 929 +1.05(+2.44%)
Nov 20, 2012 43.14 43.14 43.14 43.14 0 -0.11(-0.26%)
Nov 19, 2012 42.68 43.25 42.68 43.25 308 +0.80(+1.89%)
Nov 16, 2012 42.55 42.55 42.45 42.45 493 -0.23(-0.55%)
Nov 15, 2012 42.68 42.68 42.68 42.68 123 -0.63(-1.46%)
Nov 09, 2012 43.60 43.32 43.32 43.32 23,701 -0.68(-1.55%)
Nov 06, 2012 44.00 44.00 44.00 44.00 123 +0.00(+0.00%)
Nov 02, 2012 44.00 44.00 44.00 44.00 246 -0.02(-0.06%)
Nov 01, 2012 44.15 44.15 44.02 44.02 2,634 +0.68(+1.57%)
Oct 26, 2012 43.14 43.34 43.34 43.34 1,604 -0.30(-0.69%)
Oct 25, 2012 43.64 43.64 43.64 43.64 370 +0.31(+0.71%)
Oct 24, 2012 43.33 43.33 43.33 43.33 123 +0.23(+0.54%)
Oct 23, 2012 43.10 43.10 43.10 43.10 448 -0.96(-2.18%)
Oct 18, 2012 44.06 44.06 44.06 44.06 0 -0.15(-0.34%)
Oct 17, 2012 43.91 44.26 43.91 44.21 19,101 +0.95(+2.19%)
Oct 15, 2012 43.29 43.26 43.26 43.26 740 +0.05(+0.12%)
Oct 12, 2012 43.21 43.21 43.21 43.21 345 +0.29(+0.68%)
Oct 10, 2012 42.92 42.92 42.92 42.92 246 -0.40(-0.92%)
Oct 09, 2012 43.32 43.32 43.32 43.32 162 -0.88(-2.00%)
Oct 06, 2012 44.20 44.20 44.20 0 +0.00(+0.00%)
Oct 05, 2012 44.20 44.20 44.20 44.20 123 +0.24(+0.55%)
Oct 04, 2012 44.00 44.07 43.96 43.96 1,333 +0.40(+0.93%)
Oct 03, 2012 43.55 43.55 43.55 43.55 123 -0.31(-0.70%)
Oct 01, 2012 43.86 43.86 43.86 43.86 0 +0.48(+1.10%)
Sep 28, 2012 43.32 43.38 43.25 43.38 985 -0.13(-0.30%)
Sep 27, 2012 43.02 43.51 43.02 43.51 1,702 +1.04(+2.44%)
Sep 26, 2012 42.47 42.50 42.47 42.47 2,468 -0.90(-2.07%)
Sep 25, 2012 43.57 43.57 43.25 43.37 2,757 +0.15(+0.36%)
Sep 24, 2012 43.22 43.22 43.22 43.22 139 -0.22(-0.50%)
Sep 21, 2012 43.44 43.44 43.44 43.44 256 +0.66(+1.53%)
Sep 20, 2012 42.78 42.78 42.78 42.78 123 -0.76(-1.74%)
Sep 19, 2012 43.54 43.54 43.54 43.54 123 +0.21(+0.48%)
Sep 18, 2012 43.33 43.33 43.33 43.33 214 -0.41(-0.94%)
Sep 17, 2012 43.75 43.75 43.74 43.74 370 -0.02(-0.04%)
Sep 14, 2012 43.74 43.89 43.74 43.76 740 +1.71(+4.07%)
Sep 12, 2012 42.04 42.05 42.05 42.05 1,357 +1.85(+4.61%)
Sep 05, 2012 40.20 40.20 40.20 40.20 123 -0.33(-0.82%)
Sep 04, 2012 39.76 40.53 39.76 40.53 456 +0.16(+0.40%)
Aug 30, 2012 40.37 40.37 40.37 40.37 0 -0.40(-0.97%)
Aug 29, 2012 40.64 40.87 40.57 40.76 3,798 -0.15(-0.36%)
Aug 27, 2012 41.01 41.01 40.91 40.91 677 -0.10(-0.24%)
Aug 24, 2012 41.01 41.06 41.01 41.01 987 -0.71(-1.71%)
Aug 21, 2012 41.73 41.72 41.72 41.72 246 +0.18(+0.43%)
Aug 20, 2012 40.67 41.55 40.67 41.54 12,640 +0.09(+0.21%)
Aug 17, 2012 41.53 41.55 41.33 41.45 4,405 -0.16(-0.39%)
Aug 16, 2012 41.55 41.61 41.55 41.61 729 +0.14(+0.33%)
Aug 15, 2012 41.52 42.18 41.48 41.48 155,418 -0.32(-0.78%)
Aug 14, 2012 41.93 41.93 41.80 41.80 864 +0.31(+0.74%)
Aug 13, 2012 41.49 41.49 41.49 41.49 333 -0.34(-0.81%)
Aug 10, 2012 41.76 41.83 41.76 41.83 370 -0.07(-0.17%)
Aug 09, 2012 42.76 42.76 41.87 41.91 3,518 +0.39(+0.94%)
Aug 08, 2012 42.12 42.12 41.52 41.52 1,636 -0.02(-0.06%)
Aug 07, 2012 40.81 41.54 40.81 41.54 281 +0.22(+0.53%)
Aug 06, 2012 41.26 41.32 41.26 41.32 617 +0.22(+0.53%)
Aug 03, 2012 41.18 41.37 41.10 41.10 2,715 +1.09(+2.73%)
Aug 02, 2012 40.33 40.44 39.94 40.01 71,003 -0.79(-1.93%)
Aug 01, 2012 41.10 41.23 40.80 40.80 1,011 +0.00(+0.00%)
Jul 31, 2012 40.85 40.85 40.80 40.80 496 +0.39(+0.97%)
Jul 30, 2012 40.48 40.48 40.41 40.41 370 +0.41(+1.03%)
Jul 27, 2012 39.90 40.82 39.90 39.99 2,845 +1.50(+3.89%)
Jul 24, 2012 38.65 38.50 38.50 38.50 617 -0.45(-1.16%)
Jul 23, 2012 39.27 39.33 38.36 38.95 4,115 -0.67(-1.70%)
Jul 20, 2012 39.97 39.97 39.62 39.62 493 -0.73(-1.81%)
Jul 19, 2012 40.18 40.35 39.30 40.35 744 +0.67(+1.69%)
Jul 18, 2012 39.52 39.68 39.31 39.68 1,120 -0.10(-0.24%)
Jul 17, 2012 39.65 39.82 39.29 39.78 240,599 -0.09(-0.22%)
Jul 16, 2012 39.73 39.92 39.73 39.86 1,409 -0.19(-0.49%)
Jul 13, 2012 39.82 40.06 39.82 40.06 501 +0.59(+1.50%)
Jul 12, 2012 39.27 39.47 39.27 39.47 1,422 -0.58(-1.46%)
Jul 11, 2012 40.05 40.05 40.05 40.05 192 -0.14(-0.34%)
Jul 10, 2012 40.18 40.19 40.18 40.19 617 +0.01(+0.02%)
Jul 09, 2012 40.17 40.23 40.17 40.18 902 -0.32(-0.78%)
Jul 06, 2012 40.60 40.60 40.35 40.50 1,050 -0.60(-1.45%)
Jul 05, 2012 41.12 41.25 41.09 41.09 748 -0.38(-0.91%)
Jul 03, 2012 41.01 41.47 41.01 41.47 370 +0.88(+2.18%)
Jul 02, 2012 40.67 40.74 40.52 40.59 1,078 -0.08(-0.20%)
Jun 29, 2012 40.45 40.67 40.45 40.67 509 +1.42(+3.61%)
Jun 28, 2012 38.93 39.25 38.90 39.25 834 -0.12(-0.31%)
Jun 27, 2012 39.38 39.38 39.37 39.37 250 +0.29(+0.75%)
Jun 26, 2012 39.01 39.09 38.72 39.08 1,322 +0.41(+1.07%)
Jun 25, 2012 38.70 38.76 38.52 38.67 2,491 -0.82(-2.08%)
Jun 22, 2012 39.35 39.49 39.35 39.49 570 -0.25(-0.62%)
Jun 21, 2012 40.08 40.19 39.69 39.73 1,959 -1.80(-4.33%)
Jun 20, 2012 41.30 41.55 41.29 41.53 1,923 -0.02(-0.04%)
Jun 19, 2012 41.72 41.78 41.45 41.55 1,987 +0.45(+1.10%)
Jun 18, 2012 40.89 41.10 40.89 41.10 1,309 +0.53(+1.30%)
Jun 15, 2012 40.64 40.70 40.57 40.57 592 +0.45(+1.11%)
Jun 14, 2012 40.29 40.29 40.12 40.12 365 -0.06(-0.16%)
Jun 13, 2012 40.48 40.48 40.19 40.19 624 -0.09(-0.22%)
Jun 12, 2012 40.24 40.28 40.24 40.28 493 +0.45(+1.12%)
Jun 11, 2012 40.00 40.00 39.79 39.83 1,156 -0.08(-0.20%)
Jun 08, 2012 39.66 39.94 39.66 39.91 2,335 -0.34(-0.85%)
Jun 07, 2012 40.39 40.66 40.25 40.25 996 +0.36(+0.89%)
Jun 06, 2012 39.92 39.92 39.90 39.90 1,252 +1.17(+3.01%)
Jun 05, 2012 38.68 38.73 38.48 38.73 1,129 +0.28(+0.72%)
Jun 04, 2012 38.41 39.17 38.41 38.45 3,957 -0.10(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.