iShares MSCI Emerging Markets Asia ETF (EEMA)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	86.62	86.80	86.16	86.61	21,629	86.61
9/04/2025	85.57	85.60	85.02	85.58	15,522	85.58
9/03/2025	85.93	86.14	85.75	85.92	28,470	85.92
9/02/2025	85.02	85.66	84.87	85.58	26,254	85.58
8/29/2025	85.69	85.69	85.20	85.51	99,509	85.51
8/28/2025	85.51	86.14	85.51	86.06	30,095	86.06
8/27/2025	85.72	85.72	85.24	85.70	47,196	85.70
8/26/2025	86.33	86.56	86.18	86.43	53,634	86.43
8/25/2025	86.89	87.01	86.45	86.55	59,114	86.55
8/22/2025	85.76	86.98	85.74	86.89	26,381	86.89
8/21/2025	85.26	85.39	84.99	85.21	24,905	85.21
8/20/2025	85.34	85.51	84.83	85.36	323,504	85.36
8/19/2025	86.00	86.12	85.44	85.61	54,049	85.61
8/18/2025	86.17	86.43	85.99	86.27	54,317	86.27
8/15/2025	85.95	85.95	85.56	85.69	27,993	85.69
8/14/2025	85.45	85.91	85.29	85.48	177,365	85.48
8/13/2025	86.46	86.89	86.29	86.64	95,446	86.64
8/12/2025	84.95	85.56	84.79	85.33	41,956	85.33
8/11/2025	84.53	84.88	84.36	84.36	30,217	84.36
8/08/2025	84.53	84.77	84.39	84.54	32,397	84.54
8/07/2025	85.23	85.23	84.56	84.92	36,345	84.92
8/06/2025	83.98	84.34	83.63	84.26	32,623	84.26
8/05/2025	84.48	84.48	83.79	83.82	406,625	83.82
8/04/2025	83.80	83.87	83.46	83.84	21,243	83.84
8/01/2025	82.66	83.10	82.42	82.88	37,725	82.88
7/31/2025	83.93	84.18	83.63	83.86	16,880	83.86
7/30/2025	84.48	85.20	83.99	84.28	64,809	84.28
7/29/2025	85.11	85.25	84.77	84.85	36,938	84.85
7/28/2025	85.09	85.11	84.63	84.80	19,854	84.80
7/25/2025	85.11	85.41	84.95	85.40	18,056	85.40
7/24/2025	85.87	85.88	85.50	85.69	50,202	85.69
7/23/2025	85.77	86.08	85.56	86.07	40,024	86.07
7/22/2025	84.71	85.19	84.52	85.14	56,641	85.14
7/21/2025	84.99	85.51	84.99	85.21	31,622	85.21
7/18/2025	84.83	84.96	84.46	84.59	17,577	84.59
7/17/2025	84.18	84.78	84.08	84.73	24,615	84.73
7/16/2025	83.80	84.31	83.36	84.27	20,084	84.27
7/15/2025	83.93	84.09	83.57	83.95	87,460	83.95
7/14/2025	82.72	83.17	82.44	83.12	38,270	83.12
7/11/2025	82.97	83.00	82.72	82.87	42,815	82.87
7/10/2025	82.79	83.06	82.57	83.06	64,303	83.06
7/09/2025	82.52	82.68	82.32	82.64	94,136	82.64
7/08/2025	82.72	82.78	82.44	82.73	49,060	82.73
7/07/2025	82.35	82.68	81.96	81.98	35,947	81.98
7/03/2025	83.11	83.38	83.11	83.30	34,925	83.30
7/02/2025	82.40	83.01	82.40	83.01	46,213	83.01
7/01/2025	82.65	82.90	82.47	82.72	22,008	82.72
6/30/2025	82.08	82.55	81.96	82.55	108,811	82.55
6/27/2025	82.66	82.87	82.24	82.67	45,295	82.67
6/26/2025	82.71	83.12	82.64	83.00	18,886	83.00
6/25/2025	82.75	82.75	82.29	82.56	34,473	82.56
6/24/2025	81.60	82.44	81.37	82.41	47,842	82.41
6/23/2025	79.23	80.31	79.23	80.22	42,022	80.22
6/20/2025	80.50	80.50	79.51	79.62	24,842	79.62
6/18/2025	80.25	80.47	80.00	80.20	38,142	80.20
6/17/2025	80.67	80.94	80.00	80.11	31,568	80.11
6/16/2025	81.11	81.52	81.06	81.14	52,699	81.14
6/13/2025	80.16	81.05	80.08	80.40	72,024	80.22
6/12/2025	81.47	81.67	81.28	81.65	121,650	81.46
6/11/2025	81.85	81.85	81.26	81.46	2,859,706	81.27
6/10/2025	80.93	81.23	80.56	81.17	4,652,977	80.98
6/09/2025	80.10	80.73	80.10	80.59	3,705,320	80.40
6/06/2025	79.46	79.69	79.32	79.69	3,865	79.51