iShares MSCI Emerging Markets Asia ETF (EEMA)

72.32Last Price

-1.08 (-1.47%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	72.77	73.49	72.77	73.40	72,663	73.40
1/29/2025	72.57	72.66	72.01	72.13	38,266	72.13
1/28/2025	71.56	72.15	71.24	72.04	37,444	72.04
1/27/2025	71.61	71.97	71.33	71.62	21,781	71.62
1/24/2025	73.00	73.20	72.77	72.99	20,640	72.99
1/23/2025	72.32	72.74	72.27	72.57	70,105	72.57
1/22/2025	72.33	72.68	72.33	72.49	15,263	72.49
1/21/2025	72.36	72.70	72.09	72.45	30,615	72.45
1/17/2025	71.60	72.43	71.50	71.93	22,492	71.93
1/16/2025	71.56	71.62	71.24	71.36	42,383	71.36
1/15/2025	71.05	71.43	70.96	71.43	21,300	71.43
1/14/2025	70.62	70.62	70.12	70.36	36,165	70.36
1/13/2025	69.23	69.61	69.19	69.51	79,217	69.51
1/10/2025	70.51	70.51	69.77	69.96	86,331	69.96
1/08/2025	71.50	71.74	71.22	71.51	20,863	71.51
1/07/2025	72.73	72.77	71.83	71.83	30,129	71.83
1/06/2025	73.07	73.39	72.49	72.50	28,546	72.50
1/03/2025	72.06	72.45	72.03	72.35	12,989	72.35
1/02/2025	71.86	71.95	71.28	71.39	22,766	71.39
12/31/2024	71.90	0.00	71.90	71.65	0	71.65
12/30/2024	72.21	72.21	71.78	71.90	28,677	71.90
12/27/2024	72.54	72.61	72.26	72.53	19,027	72.53
12/26/2024	73.22	73.22	72.73	72.73	16,780	72.73
12/24/2024	72.95	73.09	72.64	73.08	13,159	73.08
12/23/2024	72.53	72.91	72.35	72.88	37,170	72.88
12/20/2024	71.95	72.76	71.95	72.21	57,649	72.21
12/19/2024	72.77	72.94	72.27	72.42	21,134	72.42
12/18/2024	73.69	73.70	71.70	71.70	38,103	71.70
12/17/2024	73.02	73.50	72.99	73.43	136,325	73.43
12/16/2024	74.73	74.90	74.57	74.62	38,490	73.62
12/13/2024	75.18	75.18	74.79	75.04	92,636	74.03
12/12/2024	75.06	75.29	74.85	74.93	121,202	73.93
12/11/2024	75.10	75.34	74.92	75.16	15,514	74.15
12/10/2024	75.63	75.72	74.92	75.06	40,082	74.06
12/09/2024	76.65	77.25	76.52	76.52	7,945	75.49
12/06/2024	75.30	75.36	74.85	75.08	18,666	74.07
12/05/2024	74.72	75.10	74.72	74.82	127,024	73.82
12/04/2024	74.63	74.63	74.25	74.45	20,595	73.45
12/03/2024	73.95	74.53	73.54	74.53	42,237	73.53
12/02/2024	74.14	74.33	73.61	74.11	72,818	73.12
11/29/2024	73.23	73.99	73.02	73.79	10,130	72.80
11/27/2024	74.10	74.28	73.51	73.66	20,493	72.67
11/26/2024	78.05	78.23	73.35	73.50	69,369	72.52
11/25/2024	74.08	74.12	73.61	73.88	67,009	72.89
11/22/2024	73.61	73.75	73.36	73.75	18,566	72.76
11/21/2024	73.75	73.78	73.41	73.63	17,612	72.64
11/20/2024	73.95	74.10	73.50	73.97	26,605	72.98
11/19/2024	73.78	74.35	73.78	74.35	53,046	73.35
11/18/2024	73.54	74.15	73.54	74.15	69,669	73.16
11/15/2024	73.44	73.44	73.00	73.14	21,914	72.16
11/14/2024	73.59	73.68	73.18	73.25	21,828	72.27
11/13/2024	74.17	74.27	73.46	73.79	18,402	72.80
11/12/2024	74.43	74.73	73.83	74.10	27,800	73.11
11/11/2024	76.06	76.08	75.59	75.63	14,275	74.62
11/08/2024	76.82	77.06	76.11	76.29	202,117	75.27
11/07/2024	77.91	78.59	77.87	78.59	10,621	77.54
11/06/2024	76.11	76.84	75.97	76.42	78,807	75.40
11/05/2024	77.59	78.07	77.25	77.60	43,330	76.56
11/04/2024	76.88	77.11	76.53	76.53	12,495	75.50
11/01/2024	76.75	76.91	76.15	76.15	12,292	75.13
10/31/2024	76.00	76.00	75.27	75.73	9,999	74.72