iShares MSCI Emerging Mar... (EEMA)
NASDAQ: EEMA
· Real-Time Price · USD
88.91
0.74 (0.84%)
At close: Sep 10, 2025, 3:59 PM
88.91
0.00%
After-hours: Sep 10, 2025, 04:04 PM EDT
EEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 88.19 | 88.33 | 87.94 | 88.17 | 88.17 | 0.75% | 40,017 |
| Sep 8, 2025 | 87.34 | 87.51 | 87.03 | 87.51 | 87.51 | 1.04% | 34,900 |
| Sep 5, 2025 | 86.62 | 86.80 | 86.16 | 86.61 | 86.61 | 1.20% | 21,629 |
| Sep 4, 2025 | 85.57 | 85.60 | 85.02 | 85.58 | 85.58 | -0.40% | 15,522 |
| Sep 3, 2025 | 85.93 | 86.14 | 85.75 | 85.92 | 85.92 | 0.40% | 28,500 |
| Sep 2, 2025 | 85.02 | 85.66 | 84.87 | 85.58 | 85.58 | 0.08% | 26,300 |
| Aug 29, 2025 | 85.69 | 85.69 | 85.20 | 85.51 | 85.51 | -0.64% | 99,509 |
| Aug 28, 2025 | 85.51 | 86.14 | 85.51 | 86.06 | 86.06 | 0.42% | 30,095 |
| Aug 27, 2025 | 85.72 | 85.72 | 85.24 | 85.70 | 85.70 | -0.84% | 47,200 |
| Aug 26, 2025 | 86.33 | 86.56 | 86.18 | 86.43 | 86.43 | -0.14% | 53,634 |
| Aug 25, 2025 | 86.89 | 87.01 | 86.45 | 86.55 | 86.55 | -0.39% | 59,114 |
| Aug 22, 2025 | 85.76 | 86.98 | 85.74 | 86.89 | 86.89 | 1.97% | 26,400 |
| Aug 21, 2025 | 85.26 | 85.39 | 84.99 | 85.21 | 85.21 | -0.18% | 24,905 |
| Aug 20, 2025 | 85.34 | 85.51 | 84.83 | 85.36 | 85.36 | -0.29% | 323,504 |
| Aug 19, 2025 | 86.00 | 86.12 | 85.44 | 85.61 | 85.61 | -0.77% | 54,049 |
| Aug 18, 2025 | 86.17 | 86.43 | 85.99 | 86.27 | 86.27 | 0.68% | 54,317 |
| Aug 15, 2025 | 85.95 | 85.95 | 85.56 | 85.69 | 85.69 | 0.25% | 28,000 |
| Aug 14, 2025 | 85.45 | 85.91 | 85.29 | 85.48 | 85.48 | -1.35% | 177,400 |
| Aug 13, 2025 | 86.46 | 86.89 | 86.29 | 86.65 | 86.65 | 1.55% | 95,446 |
| Aug 12, 2025 | 84.95 | 85.56 | 84.79 | 85.33 | 85.33 | 1.15% | 41,956 |