ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
iShares MSCI Emerging Markets Asia Index Fund

iShares MSCI Emerging Markets Asia Index Fund (EEMA)

73.7339
-0.64989
(-0.87%)
Closed November 14 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173153520073.733877-0.65-0.8774.33813574.33813573.5890520
173144880074.38377-1.55-2.0574.66637274.77372174.1114330
173136240075.938699-0.33-0.4376.28226676.2959775.6227260
173110320076.26423-2.23-2.8476.80362277.03956976.0121120
173101680078.4973151.72.2178.03569378.54606178.008890
173093040076.801542-0.95-1.2276.41549776.96063576.0212190
173084400077.7488441.221.5977.62110277.8529477.4823110
173075760076.5334480.290.3876.812577.04043476.4407530
173049480076.2418540.560.7376.61321876.83574876.1901710
173040840075.686459-0.72-0.9475.93655875.96374675.2006270
173032200076.40818-1.01-1.3176.24534176.68460176.1653270
173023560077.419965-0.04-0.0577.40151677.47377777.1631450
173014920077.4591240.310.4076.67476677.64294976.5658320
172989000077.1487180.070.0977.37588777.69339677.0383710
172980360077.082041-0.3-0.3877.27940677.28679776.7546370
172971720077.379512-0.49-0.6377.63045477.82083377.0184660
172963080077.872428-0.23-0.3077.5662278.08327577.5546520
172954440078.107008-0.63-0.8077.97216278.30930577.6953190
172928520078.7359431.281.6579.03842679.06957478.6646160
172919880077.456161-0.51-0.6677.40071177.7193477.1810850
172911240077.9709340.740.9577.73826478.16138877.6915870
172902600077.235469-2.07-2.6178.35991878.43079777.1979190
172893960079.307257-0.15-0.1979.08156479.83339178.8111230
172868040079.4554310.610.7778.56990879.65286978.4955030
172859400078.850431-0.24-0.3078.94198779.10591678.1936540
172850760079.088011-0.19-0.2478.24072279.26387978.2312070
172842120079.279097-2.01-2.4779.30756579.81712979.0862150
172833480081.2859680.480.5981.2291381.59519480.678950
172807560080.8104430.881.1081.04823181.1080180.3386480
172798920079.928093-0.78-0.9679.02520580.24054879.0071840
172790280080.7042911.351.7080.74410680.78015480.1261060
172781640079.35147311.2778.95845979.43608578.2146070
172773000078.356068-1.23-1.5579.32930879.34330678.060140
172747080079.590021-0.32-0.4179.66199480.20135379.531520
172738440079.9141953.144.0979.58833780.020879.1045190
172729800076.776724-0.78-1.0176.7926277.20656976.6840820
172721160077.5599142.673.5676.63511577.61539776.4721330
172712520074.8941030.741.0074.63777975.10182574.5669310
172686600074.150425-0.13-0.1874.32168874.34592673.9002710
172677960074.2843891.662.2973.79048174.32976673.4819970
172669320072.622999-0.31-0.4272.80543473.15254672.4765580
172660680072.9305530.160.2273.10312773.2183872.7638760
172652040072.7692870.240.3372.77446572.8371672.5514420
172626120072.5317330.110.1572.52251872.66881572.4441780
172617480072.4229960.70.9772.13114872.48933971.8403440
172608840071.7269660.680.9571.135671.77328270.3383870
172600200071.05075-0.45-0.6371.12668971.2009870.5104290
172591560071.5043471.071.5271.1261471.62988871.1017790
172565640070.430554-1.52-2.1171.87402471.9525570.4281870
172557000071.945937-0.01-0.0171.9092672.2800771.7916220
172548360071.953615-0.1-0.1371.82254972.37845771.7553190
172539720072.050223-1.48-2.0172.76863372.845271.9244310
172505160073.5295030.130.1873.58650773.70737273.0563070
172496520073.3956590.260.3573.42810573.77062373.3072560
172487880073.140094-0.48-0.6573.47516873.51565972.7737390
172479240073.61610.260.3673.38370373.66416673.2499390
172470600073.355573-0.87-1.1873.79887273.81115973.2316010
172444680074.2294731.181.6173.76017374.35631573.5773430
172436040073.053195-0.85-1.1573.84747273.88254472.8461610
172427400073.901370.310.4273.54100974.04310573.4926380
172418760073.59132-0.76-1.0274.03766874.04343273.40390
172410120074.3491020.771.0473.84981574.38995573.8267490
172384200073.5820440.961.3372.86838273.61119372.8683450
172375560072.6173370.761.0672.1842472.72104672.1505460
172366920071.858711-0.54-0.7472.17525772.18008371.564930

Your Recent History

Delayed Upgrade Clock