Stock listing
NASDAQ:EEMA iShares MSCI Emerging Markets Asia ETF Stock
Follow iShares MSCI Emerging Markets Asia ETF into a list and get an email when it puts out news.
Share price · NASDAQ:EEMA
$107.16 USD +1.23 (+1.2%)
Close on Nov 4, 2026
- Day range
- $106.87 – $108.02 USDNov 4, 2026
- Volume
- 15,867 sharesNov 4, 2026
- 52-week range
- $89.63 – $122.73 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $11.46M USDMedian day 41,850 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:EEMA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $107.16 | +1.235 | +1.2% | $107.44 | $108.02 | $106.87 | 15,867 | |
| $105.92 | -0.63 | -0.6% | $106.81 | $106.86 | $105.74 | 61,950 | |
| $106.55 | +0.832 | +0.8% | $107.60 | $108.47 | $106.23 | 466,839 | |
| $105.72 | -2.882 | -2.7% | $106.25 | $106.87 | $104.78 | 45,571 | |
| $108.60 | -1.06 | -1.0% | $108.24 | $109.10 | $107.61 | 53,596 | |
| $109.66 | +1.41 | +1.3% | $109.46 | $109.94 | $108.98 | 43,120 | |
| $108.25 | +1.08 | +1.0% | $107.79 | $108.75 | $107.44 | 50,199 | |
| $107.17 | +0.82 | +0.8% | $106.42 | $107.92 | $106.35 | 117,341 | |
| $106.35 | +0.39 | +0.4% | $106.15 | $107.08 | $106.09 | 70,900 | |
| $105.96 | -3.28 | -3.0% | $107.09 | $107.42 | $105.73 | 112,100 | |
| $109.24 | +0.28 | +0.3% | $109.87 | $109.87 | $108.74 | 35,200 | |
| $108.96 | -0.24 | -0.2% | $108.00 | $109.71 | $108.00 | 23,100 | |
| $109.20 | +0.89 | +0.8% | $110.26 | $110.42 | $108.95 | 68,900 | |
| $108.31 | -2.21 | -2.0% | $110.06 | $110.06 | $107.99 | 708,400 | |
| $110.52 | -0.93 | -0.8% | $109.14 | $110.55 | $108.66 | 41,600 | |
| $111.45 | -2.17 | -1.9% | $112.26 | $112.70 | $110.99 | 571,100 | |
| $113.62 | -0.43 | -0.4% | $112.65 | $114.03 | $112.60 | 24,500 | |
| $114.05 | -1.12 | -1.0% | $114.68 | $114.68 | $113.92 | 76,100 | |
| $115.17 | +1.06 | +0.9% | $115.49 | $115.49 | $114.75 | 14,100 | |
| $114.11 | -2.27 | -2.0% | $115.00 | $115.00 | $113.19 | 143,300 | |
| $116.38 | -1.41 | -1.2% | $116.43 | $116.98 | $115.11 | 138,800 | |
| $117.79 | -0.78 | -0.7% | $118.80 | $118.80 | $117.42 | 77,200 | |
| $118.57 | +1.28 | +1.1% | $118.45 | $119.08 | $118.15 | 30,800 | |
| $117.29 | +1.27 | +1.1% | $116.79 | $117.70 | $116.54 | 47,800 | |
| $116.02 | +0.13 | +0.1% | $115.48 | $116.45 | $114.72 | 13,200 | |
| $115.89 | -1.38 | -1.2% | $116.75 | $116.83 | $115.16 | 818,900 | |
| $117.27 | +0.14 | +0.1% | $117.04 | $117.56 | $116.44 | 63,300 | |
| $117.13 | -1.23 | -1.0% | $117.24 | $117.44 | $116.00 | 55,300 | |
| $118.36 | +0.95 | +0.8% | $118.05 | $118.80 | $117.49 | 148,500 | |
| $117.41 | -0.56 | -0.5% | $117.47 | $117.57 | $116.81 | 20,500 | |
| $117.97 | -2.20 | -1.8% | $119.08 | $119.77 | $117.77 | 74,400 | |
| $120.17 | +0.90 | +0.8% | $119.18 | $120.75 | $119.04 | 288,900 | |
| $119.27 | +2.66 | +2.3% | $118.71 | $119.68 | $118.31 | 202,300 | |
| $116.61 | +0.48 | +0.4% | $115.88 | $116.62 | $115.63 | 27,800 | |
| $116.13 | +1.64 | +1.4% | $116.00 | $116.33 | $115.62 | 24,500 | |
| $114.49 | -0.02 | 0.0% | $114.95 | $115.52 | $113.60 | 32,600 | |
| $114.51 | -0.34 | -0.3% | $114.74 | $115.00 | $113.70 | 432,800 | |
| $114.85 | -2.56 | -2.2% | $114.67 | $115.89 | $114.21 | 15,400 | |
| $117.41 | +1.67 | +1.4% | $117.64 | $117.64 | $117.10 | 19,200 | |
| $115.74 | -2.95 | -2.5% | $116.67 | $116.74 | $115.71 | 103,300 | |
| $118.69 | -0.57 | -0.5% | $118.76 | $119.44 | $118.32 | 64,500 | |
| $119.26 | -0.22 | -0.2% | $119.51 | $119.76 | $119.03 | 36,600 | |
| $119.48 | +2.14 | +1.8% | $117.70 | $119.48 | $117.70 | 56,200 | |
| $117.34 | +0.42 | +0.4% | $116.38 | $117.39 | $115.75 | 21,000 | |
| $116.92 | +0.31 | +0.3% | $116.19 | $117.14 | $116.19 | 42,100 | |
| $116.61 | -0.30 | -0.3% | $116.87 | $117.82 | $116.60 | 38,000 | |
| $116.91 | +0.11 | +0.1% | $116.94 | $117.59 | $116.53 | 216,500 | |
| $116.80 | -0.40 | -0.3% | $117.72 | $117.83 | $116.48 | 23,600 | |
| $117.20 | +0.63 | +0.5% | $117.13 | $117.27 | $116.53 | 29,200 | |
| $116.57 | +0.47 | +0.4% | $116.73 | $116.87 | $116.29 | 35,100 | |
| $116.10 | +1.595 | +1.4% | $115.47 | $116.38 | $115.47 | 44,158 | |
| $114.51 | -1.475 | -1.3% | $115.04 | $115.04 | $113.94 | 177,850 | |
| $115.98 | +0.24 | +0.2% | $116.74 | $116.74 | $115.87 | 34,000 | |
| $115.74 | +0.48 | +0.4% | $114.90 | $115.83 | $114.88 | 225,300 | |
| $115.26 | +1.14 | +1.0% | $115.50 | $115.50 | $114.70 | 9,100 | |
| $114.12 | -2.94 | -2.5% | $115.25 | $115.45 | $113.98 | 11,800 | |
| $117.06 | +1.04 | +0.9% | $117.33 | $117.99 | $116.93 | 20,900 | |
| $116.02 | -0.11 | -0.1% | $116.32 | $116.64 | $115.68 | 7,400 | |
| $116.13 | +0.34 | +0.3% | $115.72 | $116.83 | $115.72 | 30,600 | |
| $115.79 | +1.25 | +1.1% | $116.21 | $116.28 | $115.75 | 13,800 | |
| $114.54 | +0.31 | +0.3% | $114.93 | $114.99 | $114.16 | 26,669 | |
| $114.23 | -0.43 | -0.4% | $114.48 | $114.57 | $114.11 | 34,091 | |
| $114.66 | +1.10 | +1.0% | $115.34 | $115.34 | $113.98 | 16,000 | |
| $113.56 | -0.57 | -0.5% | $112.84 | $114.34 | $112.84 | 22,000 | |
| $114.13 | -0.30 | -0.3% | $114.83 | $115.01 | $114.13 | 16,300 | |
| $114.43 | +2.41 | +2.2% | $113.25 | $114.69 | $113.25 | 36,200 |
- Ticker
- NASDAQ:EEMA
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares MSCI Emerging Markets Asia ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares MSCI Emerging Markets Asia ETF.