iShares MSCI Emerging Markets Asia ETF (EEMA)

Last Price100.26

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 26th, 5:03 AM EST

Historical Prices For iShares MSCI Emerging Markets Asia ETF (EEMA)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	99.59	100.54	99.30	100.26	143,467	100.26
1/22/2026	99.96	100.30	99.59	99.98	245,985	99.98
1/21/2026	98.77	99.94	98.68	99.39	102,187	99.39
1/20/2026	98.35	98.69	97.73	97.92	68,342	97.92
1/16/2026	99.41	99.41	98.53	99.02	41,196	99.02
1/15/2026	99.36	99.96	99.14	99.56	40,323	99.56
1/14/2026	98.69	98.92	98.31	98.77	32,424	98.77
1/13/2026	99.10	99.12	98.21	98.48	57,324	98.48
1/12/2026	98.15	99.60	98.15	99.36	39,633	99.36
1/09/2026	97.77	98.13	97.36	98.04	33,780	98.04
1/08/2026	97.31	97.74	97.25	97.62	57,067	97.62
1/07/2026	98.14	98.16	97.53	97.67	49,972	97.67
1/06/2026	98.35	98.70	98.20	98.50	58,079	98.50
1/05/2026	97.55	97.88	97.13	97.81	107,633	97.81
1/02/2026	96.09	96.83	95.75	96.81	75,185	96.81
12/31/2025	94.19	94.26	93.78	94.02	29,919	94.02
12/30/2025	94.16	94.40	94.03	94.21	49,614	94.21
12/29/2025	93.74	93.98	93.49	93.95	45,252	93.95
12/26/2025	93.22	94.02	93.15	93.94	51,211	93.94
12/24/2025	93.14	93.26	92.82	93.21	20,050	93.21
12/23/2025	92.16	92.98	92.16	92.92	148,097	92.92
12/22/2025	92.41	92.53	92.13	92.41	51,328	92.41
12/19/2025	91.46	92.32	91.46	91.92	33,800	91.92
12/18/2025	91.10	91.58	90.83	90.91	47,764	90.91
12/17/2025	90.89	91.21	89.63	89.75	61,445	89.75
12/16/2025	90.32	90.63	89.94	90.56	54,912	90.56
12/15/2025	92.94	93.00	92.00	92.00	31,998	90.80
12/12/2025	93.57	93.78	92.25	92.46	34,703	91.25
12/11/2025	93.56	93.86	93.16	93.75	146,785	92.52
12/10/2025	93.67	94.46	93.42	94.27	39,315	93.04
12/09/2025	93.19	93.52	93.16	93.33	45,354	92.11
12/08/2025	94.18	94.22	93.40	93.72	63,270	92.49
12/05/2025	93.85	94.25	93.70	93.79	34,114	92.56
12/04/2025	92.92	92.92	92.52	92.64	56,150	91.43
12/03/2025	92.56	93.02	92.52	92.95	25,392	91.74
12/02/2025	93.03	93.14	92.53	92.91	283,720	91.70
12/01/2025	92.78	93.45	92.70	92.89	67,693	91.67
11/28/2025	92.82	93.17	92.77	93.09	22,445	91.87
11/26/2025	92.82	93.18	92.38	92.89	37,858	91.68
11/25/2025	92.09	92.28	91.36	92.26	54,654	91.05
11/24/2025	91.18	92.09	91.14	92.09	105,915	90.88
11/21/2025	90.55	91.50	89.75	91.12	62,650	89.92
11/20/2025	93.42	93.69	91.11	91.11	40,115	89.92
11/19/2025	92.20	92.85	92.12	92.27	45,127	91.06
11/18/2025	92.44	93.10	92.09	92.63	40,989	91.42
11/17/2025	93.74	94.27	92.90	93.27	44,162	92.05
11/14/2025	93.73	95.00	93.61	94.37	27,016	93.14
11/13/2025	95.37	95.66	94.14	94.33	26,591	93.09
11/12/2025	95.57	95.82	95.18	95.44	74,322	94.19
11/11/2025	95.34	95.73	94.97	95.45	82,488	94.20
11/10/2025	95.14	95.60	94.69	95.41	121,914	94.16
11/07/2025	93.38	93.98	92.66	93.80	62,116	92.57
11/06/2025	94.93	95.09	93.98	94.25	201,379	93.02
11/05/2025	94.66	95.58	94.50	95.15	69,833	93.90
11/04/2025	94.95	95.45	94.48	94.61	390,999	93.37
11/03/2025	96.46	96.75	96.17	96.49	338,487	95.23
10/31/2025	95.89	95.97	95.35	95.92	39,703	94.66
10/30/2025	96.14	96.49	95.67	96.22	99,496	94.96
10/29/2025	97.46	97.55	96.63	97.11	35,544	95.84
10/28/2025	96.06	96.72	95.84	96.61	42,918	95.35
10/27/2025	96.82	96.87	96.34	96.87	34,065	95.60