iShares MSCI Emerging Markets Asia ETF (EEMA)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/05/2025	79.63	79.73	79.22	79.37	27,286	79.19
6/04/2025	78.71	78.99	78.53	78.89	14,798	78.71
6/03/2025	77.57	77.89	77.33	77.83	32,481	77.65
6/02/2025	77.21	77.61	76.99	77.61	13,324	77.43
5/30/2025	76.99	77.02	76.44	76.80	10,018	76.62
5/29/2025	78.16	78.25	77.74	77.94	20,524	77.76
5/28/2025	77.76	77.76	77.47	77.56	14,636	77.38
5/27/2025	77.83	78.05	77.72	78.00	49,824	77.82
5/23/2025	77.63	78.28	77.63	78.20	19,540	78.02
5/22/2025	77.84	78.13	77.75	77.98	6,161	77.80
5/21/2025	78.60	78.90	78.13	78.27	14,409	78.09
5/20/2025	78.17	78.25	77.89	78.25	43,536	78.07
5/19/2025	77.75	78.45	77.75	78.39	12,860	78.21
5/16/2025	78.30	78.41	78.02	78.26	27,206	78.08
5/15/2025	78.25	78.33	77.98	78.29	13,792	78.11
5/14/2025	78.89	78.89	78.39	78.43	22,400	78.25
5/13/2025	77.25	77.99	77.25	77.72	8,652	77.54
5/12/2025	77.83	77.86	77.50	77.78	25,655	77.60
5/09/2025	76.16	76.28	75.68	75.73	19,896	75.56
5/08/2025	75.84	75.84	75.12	75.14	44,524	74.97
5/07/2025	75.81	75.95	75.10	75.25	13,216	75.08
5/06/2025	76.37	76.79	76.37	76.39	15,701	76.21
5/05/2025	77.24	77.24	76.90	76.90	8,440	76.72
5/02/2025	76.24	76.28	75.85	76.10	21,679	75.92
5/01/2025	73.95	73.97	73.56	73.56	6,683	73.39
4/30/2025	73.30	73.57	73.09	73.52	14,086	73.35
4/29/2025	73.23	73.52	73.13	73.22	12,308	73.05
4/28/2025	73.14	73.20	72.70	72.91	34,135	72.74
4/25/2025	72.50	72.85	72.50	72.84	5,791	72.67
4/24/2025	72.41	73.32	72.41	73.29	16,858	73.12
4/23/2025	72.80	73.31	72.37	72.37	16,418	72.20
4/22/2025	71.26	72.00	71.23	71.72	13,725	71.56
4/21/2025	70.65	70.69	69.92	70.41	13,505	70.25
4/17/2025	71.05	71.05	70.29	70.51	14,956	70.35
4/16/2025	70.32	70.58	69.66	69.99	60,763	69.83
4/15/2025	71.15	71.47	70.86	70.86	57,736	70.70
4/14/2025	71.11	71.37	70.58	71.05	55,975	70.88
4/11/2025	69.22	70.58	68.10	70.58	54,999	70.42
4/10/2025	68.47	68.73	66.96	67.91	61,099	67.75
4/09/2025	64.59	69.66	63.50	69.48	207,974	69.32
4/08/2025	67.33	67.74	63.99	64.59	137,972	64.44
4/07/2025	64.68	67.33	64.61	65.63	131,388	65.48
4/04/2025	70.13	70.13	68.12	68.41	55,580	68.25
4/03/2025	72.57	73.32	72.57	72.59	21,709	72.42