NasdaqGM - Delayed Quote
USD
iShares MSCI Emerging Markets Asia ETF (EEMA)
105.72
-2.88
(-2.65%)
At close: October 30 at 4:00:00 PM EDT
Trade EEMA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
106.30
106.87
104.78
105.72
105.72
45,700
Oct 29, 2026
108.24
109.10
107.61
108.60
108.60
53,600
Oct 28, 2026
109.46
109.94
108.98
109.66
109.66
43,100
Oct 27, 2026
107.79
108.75
107.44
108.25
108.25
50,200
Oct 26, 2026
106.42
107.92
106.35
107.17
107.17
117,300
Oct 23, 2026
106.15
107.08
106.09
106.35
106.35
70,900
Oct 22, 2026
107.09
107.42
105.73
105.96
105.96
112,100
Oct 21, 2026
109.87
109.87
108.74
109.24
109.24
35,200
Oct 20, 2026
108.00
109.71
108.00
108.96
108.96
23,100
Oct 19, 2026
110.26
110.42
108.95
109.20
109.20
68,900
Oct 16, 2026
110.06
110.06
107.99
108.31
108.31
708,400
Oct 15, 2026
109.14
110.55
108.66
110.52
110.52
41,600
Oct 14, 2026
112.26
112.70
110.99
111.45
111.45
571,100
Oct 13, 2026
112.65
114.03
112.60
113.62
113.62
24,500
Oct 12, 2026
114.68
114.68
113.92
114.05
114.05
76,100
Oct 9, 2026
115.49
115.49
114.75
115.17
115.17
14,100
Oct 8, 2026
115.00
115.00
113.19
114.11
114.11
143,300
Oct 7, 2026
116.43
116.98
115.11
116.38
116.38
138,800
Oct 6, 2026
118.80
118.80
117.42
117.79
117.79
77,200
Oct 5, 2026
118.45
119.08
118.15
118.57
118.57
30,800
Oct 2, 2026
116.79
117.70
116.54
117.29
117.29
47,800
Oct 1, 2026
115.48
116.45
114.72
116.02
116.02
13,200
Sep 30, 2026
116.75
116.83
115.16
115.89
115.89
818,900
Sep 29, 2026
117.04
117.56
116.44
117.27
117.27
63,300
Sep 28, 2026
117.24
117.44
116.00
117.13
117.13
55,300
Sep 25, 2026
118.05
118.80
117.49
118.36
118.36
148,500
Sep 24, 2026
117.47
117.57
116.81
117.41
117.41
20,500
Sep 23, 2026
119.08
119.77
117.77
117.97
117.97
74,400
Sep 22, 2026
119.18
120.75
119.04
120.17
120.17
288,900
Sep 21, 2026
118.71
119.68
118.31
119.27
119.27
202,300
Sep 18, 2026
115.88
116.62
115.63
116.61
116.61
27,800
Sep 17, 2026
116.00
116.33
115.62
116.13
116.13
24,500
Sep 16, 2026
114.95
115.52
113.60
114.49
114.49
32,600
Sep 15, 2026
114.74
115.00
113.70
114.51
114.51
432,800
Sep 14, 2026
114.67
115.89
114.21
114.85
114.85
15,400
Sep 11, 2026
117.64
117.64
117.10
117.41
117.41
19,200
Sep 10, 2026
116.67
116.74
115.71
115.74
115.74
103,300
Sep 9, 2026
118.76
119.44
118.32
118.69
118.69
64,500
Sep 8, 2026
119.51
119.76
119.03
119.26
119.26
36,600
Sep 4, 2026
117.70
119.48
117.70
119.48
119.48
56,200
Sep 3, 2026
116.38
117.39
115.75
117.34
117.34
21,000
Sep 2, 2026
116.19
117.14
116.19
116.92
116.92
42,100
Sep 1, 2026
116.87
117.82
116.60
116.61
116.61
38,000
Aug 31, 2026
116.94
117.59
116.53
116.91
116.91
216,500
Aug 28, 2026
117.72
117.83
116.48
116.80
116.80
23,600
Aug 27, 2026
117.13
117.27
116.53
117.20
117.20
29,200
Aug 26, 2026
116.73
116.87
116.29
116.57
116.57
35,100
Aug 25, 2026
115.47
116.38
115.47
116.10
116.10
44,200
Aug 24, 2026
115.04
115.04
113.94
114.51
114.51
177,800
Aug 21, 2026
116.74
116.74
115.87
115.98
115.98
34,000
Aug 20, 2026
114.90
115.83
114.88
115.74
115.74
225,300
Aug 19, 2026
115.50
115.50
114.70
115.26
115.26
9,100
Aug 18, 2026
115.25
115.45
113.98
114.12
114.12
11,800
Aug 17, 2026
117.33
117.99
116.93
117.06
117.06
20,900
Aug 14, 2026
116.32
116.64
115.68
116.02
116.02
7,400
Aug 13, 2026
115.72
116.83
115.72
116.13
116.13
30,600
Aug 12, 2026
116.21
116.28
115.75
115.79
115.79
13,800
Aug 11, 2026
114.93
114.99
114.16
114.54
114.54
26,700
Aug 10, 2026
114.48
114.57
114.11
114.23
114.23
34,100
Aug 7, 2026
115.34
115.34
113.98
114.66
114.66
16,000
Aug 6, 2026
112.84
114.34
112.84
113.56
113.56
22,000
Aug 5, 2026
114.83
115.01
114.13
114.13
114.13
16,300
Aug 4, 2026
113.25
114.69
113.25
114.43
114.43
36,200
Aug 3, 2026
111.01
112.02
111.01
112.02
112.02
24,600
Jul 31, 2026
112.38
112.38
110.15
111.03
111.03
19,100
Jul 30, 2026
108.68
110.31
108.68
110.12
110.12
191,200
Jul 29, 2026
107.76
109.30
106.08
106.60
106.60
293,400
Jul 28, 2026
108.17
109.31
107.33
108.84
108.84
115,500
Jul 27, 2026
111.34
111.62
109.33
110.61
110.61
382,500
Jul 24, 2026
111.32
111.69
110.15
110.22
110.22
225,200
Jul 23, 2026
111.98
112.72
110.97
111.87
111.87
130,400
Jul 22, 2026
112.30
113.28
112.22
113.02
113.02
342,000
Jul 21, 2026
112.65
113.45
112.39
112.84
112.84
30,700
Jul 20, 2026
111.03
111.21
110.03
110.23
110.23
29,300
Jul 17, 2026
108.68
111.09
107.88
109.71
109.71
158,700
Jul 16, 2026
112.28
112.28
111.14
111.48
111.48
24,300
Jul 15, 2026
113.82
114.33
112.19
113.22
113.22
28,500
Jul 14, 2026
113.06
113.53
112.64
113.09
113.09
33,500
Jul 13, 2026
113.21
113.21
111.50
111.54
111.54
39,900
Jul 10, 2026
114.93
115.37
114.43
115.06
115.06
171,600
Jul 9, 2026
114.64
115.48
114.41
114.89
114.89
25,100
Jul 8, 2026
112.65
114.38
112.01
113.87
113.87
209,200
Jul 7, 2026
113.90
114.22
112.65
113.17
113.17
24,700
Jul 6, 2026
116.07
116.73
115.51
116.29
116.29
46,600
Jul 2, 2026
114.87
115.96
112.24
113.38
113.38
65,700
Jul 1, 2026
115.48
116.21
114.60
114.60
114.60
85,500
Jun 30, 2026
116.36
117.43
116.15
116.96
116.96
68,700
Jun 29, 2026
114.79
115.58
113.41
115.49
115.49
37,800
Jun 26, 2026
113.47
115.13
113.35
114.27
114.27
37,500
Jun 25, 2026
117.75
117.76
115.06
115.91
115.91
139,600
Jun 24, 2026
115.41
115.94
114.02
115.24
115.24
2,704,600
Jun 23, 2026
115.64
116.86
114.82
115.36
115.36
1,454,900
Jun 22, 2026
121.73
122.73
121.28
121.51
121.51
58,500
Jun 18, 2026
120.03
120.91
119.98
120.59
120.59
79,600
Jun 17, 2026
119.23
119.68
117.08
117.21
117.21
164,700
Jun 16, 2026
118.78
119.64
117.72
117.77
117.77
58,600
Jun 15, 2026
0.339
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
119.78
120.12
119.32
119.78
119.78
28,100
Jun 12, 2026
116.15
117.00
115.84
116.30
115.96
53,900
Jun 11, 2026
113.03
116.05
112.29
115.76
115.42
174,700
Jun 10, 2026
112.95
114.56
111.84
111.95
111.62
28,300
Jun 9, 2026
116.07
116.44
110.54
113.48
113.15
93,900
Jun 8, 2026
114.18
115.47
113.03
113.39
113.06
372,600
Jun 5, 2026
115.30
115.47
111.49
111.71
111.38
83,300
Jun 4, 2026
118.41
119.40
117.53
119.12
118.77
133,500
Jun 3, 2026
121.00
121.42
119.73
120.14
119.79
44,900
Jun 2, 2026
121.06
122.07
120.57
121.56
121.21
93,600
Jun 1, 2026
119.08
121.00
118.80
120.44
120.09
58,700
May 29, 2026
118.54
118.94
117.68
117.87
117.53
33,400
May 28, 2026
116.13
118.34
115.87
117.91
117.57
86,200
May 27, 2026
118.11
118.59
116.35
117.50
117.16
154,100
May 26, 2026
116.58
118.02
116.58
117.73
117.39
42,200
May 22, 2026
113.52
113.92
112.80
113.01
112.68
550,700
May 21, 2026
112.01
113.43
111.78
112.91
112.58
84,900
May 20, 2026
110.72
112.18
110.50
111.95
111.62
42,700
May 19, 2026
109.17
111.15
108.77
110.06
109.74
59,400
May 18, 2026
113.03
113.29
110.34
111.38
111.06
76,300
May 15, 2026
112.42
112.60
111.55
111.88
111.55
63,700
May 14, 2026
115.28
116.00
115.03
115.80
115.46
43,200
May 13, 2026
114.47
116.01
114.05
115.71
115.37
116,900
May 12, 2026
114.32
114.32
111.53
112.87
112.54
119,600
May 11, 2026
116.37
116.98
116.06
116.46
116.12
62,900
May 8, 2026
115.94
116.60
115.77
116.30
115.96
346,800
May 7, 2026
116.01
116.01
114.29
114.54
114.21
57,800
May 6, 2026
114.71
115.86
114.19
115.70
115.36
129,000
May 5, 2026
111.56
112.91
111.56
112.25
111.92
123,400
May 4, 2026
110.75
111.51
109.86
110.22
109.90
200,000
May 1, 2026
109.86
111.39
109.86
110.05
109.73
24,000
Apr 30, 2026
108.77
110.06
108.02
109.86
109.54
29,700
Apr 29, 2026
108.13
108.42
107.23
107.60
107.29
246,200
Apr 28, 2026
107.51
107.99
107.20
107.76
107.45
204,900
Apr 27, 2026
109.29
109.29
108.58
108.78
108.46
90,800
Apr 24, 2026
108.03
109.01
107.82
108.74
108.42
136,600
Apr 23, 2026
106.98
107.42
105.30
106.23
105.92
28,400
Apr 22, 2026
107.14
108.13
107.14
108.02
107.71
785,200
Apr 21, 2026
107.73
107.79
105.54
105.79
105.48
45,600
Apr 20, 2026
107.31
107.34
106.70
107.25
106.94
52,500
Apr 17, 2026
107.85
109.16
107.46
107.88
107.57
127,300
Apr 16, 2026
105.82
106.55
105.19
105.83
105.52
807,900
Apr 15, 2026
105.05
105.37
104.57
105.06
104.75
95,600
Apr 14, 2026
103.99
105.17
103.91
105.01
104.70
637,600
Apr 13, 2026
101.18
102.78
101.06
102.66
102.36
43,600
Apr 10, 2026
102.12
102.45
101.62
101.80
101.50
120,600
Apr 9, 2026
101.05
101.62
99.98
101.31
101.01
300,100
Apr 8, 2026
102.27
102.59
101.08
102.06
101.76
75,800
Apr 7, 2026
96.27
96.68
95.09
96.63
96.35
72,100
Apr 6, 2026
95.85
96.76
95.65
96.04
95.76
78,400
Apr 2, 2026
93.93
95.86
93.39
95.17
94.89
65,400
Apr 1, 2026
96.37
97.17
96.00
96.42
96.14
233,300
Mar 31, 2026
92.72
95.74
92.68
95.74
95.46
149,400
Mar 30, 2026
94.07
94.19
91.98
92.44
92.17
116,100
Mar 27, 2026
94.13
94.57
93.13
93.44
93.17
145,400
Mar 26, 2026
95.67
96.05
94.00
94.00
93.73
80,400
Mar 25, 2026
97.18
98.00
96.94
97.29
97.01
827,900
Mar 24, 2026
95.90
96.58
95.45
95.92
95.64
713,900
Mar 23, 2026
96.91
98.54
96.44
97.62
97.34
134,700
Mar 20, 2026
97.71
97.71
94.84
95.08
94.80
122,400
Mar 19, 2026
96.48
98.93
96.19
98.37
98.08
57,400
Mar 18, 2026
99.98
100.15
98.20
98.41
98.12
40,100
Mar 17, 2026
100.70
100.85
100.12
100.44
100.15
31,200
Mar 16, 2026
99.23
100.08
99.23
99.76
99.47
253,000
Mar 13, 2026
98.77
99.19
97.09
97.22
96.94
48,500
Mar 12, 2026
99.32
99.32
97.11
97.18
96.90
89,900
Mar 11, 2026
100.34
100.78
99.53
100.20
99.91
518,000
Mar 10, 2026
99.64
101.75
99.11
99.68
99.39
505,800
Mar 9, 2026
96.79
99.96
95.88
99.45
99.16
444,900
Mar 6, 2026
96.69
98.24
96.58
97.63
97.35
135,800
Mar 5, 2026
98.63
99.50
96.48
97.89
97.60
4,464,400
Mar 4, 2026
99.87
101.25
99.30
100.16
99.87
2,909,700
Mar 3, 2026
99.20
100.47
96.73
99.69
99.40
214,800
Mar 2, 2026
103.37
105.23
103.37
104.66
104.35
96,500
Feb 27, 2026
105.62
106.69
105.57
106.51
106.20
179,000
Feb 26, 2026
107.72
107.72
105.69
106.71
106.40
238,000
Feb 25, 2026
107.89
108.00
107.21
107.87
107.56
77,000
Feb 24, 2026
105.91
106.84
105.59
106.51
106.20
112,200
Feb 23, 2026
105.53
105.73
104.66
104.87
104.56
394,200
Feb 20, 2026
103.87
106.21
103.87
106.14
105.83
64,400
Feb 19, 2026
103.61
103.83
103.08
103.68
103.38
142,400
Feb 18, 2026
103.89
104.66
103.50
103.89
103.59
42,000
Feb 17, 2026
103.25
103.99
102.23
103.65
103.35
96,800
Feb 13, 2026
103.28
104.05
102.47
103.85
103.55
289,400
Feb 12, 2026
105.21
105.21
103.23
103.70
103.40
130,800
Feb 11, 2026
104.10
105.00
103.59
104.91
104.60
103,500
Feb 10, 2026
103.33
103.56
102.75
103.20
102.90
114,500
Feb 9, 2026
102.07
103.06
101.98
102.86
102.56
115,000
Feb 6, 2026
100.75
102.14
100.73
102.14
101.84
97,300
Feb 5, 2026
99.50
100.20
98.96
99.35
99.06
68,400
Feb 4, 2026
101.56
101.56
99.01
99.59
99.30
72,500
Feb 3, 2026
101.58
101.58
99.90
101.02
100.73
60,700
Feb 2, 2026
99.56
101.14
99.56
100.84
100.55
49,900
Jan 30, 2026
101.71
101.98
100.09
100.60
100.31
65,700
Jan 29, 2026
103.05
103.05
100.84
102.47
102.17
92,900
Jan 28, 2026
103.22
103.22
102.38
102.95
102.65
162,700
Jan 27, 2026
101.70
102.41
101.62
102.37
102.07
83,600
Jan 26, 2026
100.14
100.74
100.07
100.48
100.19
94,800
Jan 23, 2026
99.59
100.54
99.30
100.26
99.97
143,500
Jan 22, 2026
99.96
100.30
99.60
99.98
99.69
246,000
Jan 21, 2026
98.77
99.94
98.68
99.40
99.11
102,200
Jan 20, 2026
98.35
98.69
97.73
97.92
97.63
68,300
Jan 16, 2026
99.41
99.41
98.53
99.02
98.73
41,200
Jan 15, 2026
99.36
99.96
99.15
99.56
99.27
40,300
Jan 14, 2026
98.69
98.92
98.31
98.77
98.48
32,400
Jan 13, 2026
99.10
99.12
98.21
98.48
98.19
57,300
Jan 12, 2026
98.15
99.60
98.15
99.36
99.07
39,600
Jan 9, 2026
97.77
98.13
97.36
98.04
97.75
33,800
Jan 8, 2026
97.31
97.74
97.25
97.62
97.34
57,100
Jan 7, 2026
98.14
98.16
97.54
97.67
97.39
50,000
Jan 6, 2026
98.35
98.70
98.20
98.50
98.21
58,100
Jan 5, 2026
97.55
97.88
97.13
97.81
97.52
107,600
Jan 2, 2026
96.09
96.83
95.75
96.81
96.53
75,200
Dec 31, 2025
94.19
94.26
93.78
94.02
93.75
29,900
Dec 30, 2025
94.16
94.40
94.03
94.21
93.94
49,600
Dec 29, 2025
93.74
93.98
93.49
93.95
93.68
45,300
Dec 26, 2025
93.22
94.02
93.15
93.94
93.67
51,200
Dec 24, 2025
93.14
93.26
92.82
93.21
92.94
20,100
Dec 23, 2025
92.16
92.98
92.16
92.92
92.65
148,100
Dec 22, 2025
92.41
92.53
92.13
92.41
92.14
51,300
Dec 19, 2025
91.46
92.32
91.46
91.92
91.65
33,800
Dec 18, 2025
91.10
91.58
90.83
90.91
90.65
47,800
Dec 17, 2025
90.89
91.21
89.63
89.75
89.49
61,400
Dec 16, 2025
1.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
90.32
90.63
89.94
90.56
90.30
54,900
Dec 15, 2025
92.94
93.00
92.00
92.00
90.53
32,000
Dec 12, 2025
93.57
93.78
92.25
92.46
90.98
34,700
Dec 11, 2025
93.56
93.86
93.16
93.75
92.25
146,800
Dec 10, 2025
93.67
94.46
93.42
94.27
92.77
39,300
Dec 9, 2025
93.19
93.52
93.16
93.33
91.84
45,400
Dec 8, 2025
94.18
94.22
93.40
93.72
92.22
63,300
Dec 5, 2025
93.85
94.25
93.70
93.79
92.29
34,100
Dec 4, 2025
92.92
92.92
92.52
92.64
91.16
56,200
Dec 3, 2025
92.56
93.02
92.52
92.95
91.47
25,400
Dec 2, 2025
93.03
93.14
92.53
92.91
91.43
283,700
Dec 1, 2025
92.78
93.45
92.70
92.89
91.41
67,700
Nov 28, 2025
92.82
93.17
92.77
93.09
91.60
22,400
Nov 26, 2025
92.82
93.18
92.38
92.89
91.41
37,900
Nov 25, 2025
92.09
92.28
91.36
92.26
90.79
54,700
Nov 24, 2025
91.18
92.09
91.14
92.09
90.62
105,900
Nov 21, 2025
90.55
91.51
89.75
91.12
89.67
62,700
Nov 20, 2025
93.42
93.69
91.11
91.11
89.66
40,100
Nov 19, 2025
92.20
92.85
92.12
92.27
90.80
45,100
Nov 18, 2025
92.44
93.10
92.09
92.63
91.15
41,000
Nov 17, 2025
93.74
94.27
92.90
93.27
91.78
44,200
Nov 14, 2025
93.73
95.00
93.61
94.37
92.86
27,000
Nov 13, 2025
95.37
95.66
94.14
94.33
92.82
26,600
Nov 12, 2025
95.57
95.82
95.18
95.44
93.92
74,300
Nov 11, 2025
95.34
95.73
94.97
95.45
93.93
82,500
Nov 10, 2025
95.14
95.60
94.69
95.41
93.89
121,900
Nov 7, 2025
93.38
93.98
92.66
93.80
92.30
62,100
Nov 6, 2025
94.93
95.09
93.98
94.25
92.75
201,400
Nov 5, 2025
94.66
95.58
94.50
95.15
93.63
69,800
Nov 4, 2025
94.95
95.45
94.48
94.61
93.10
391,000
Nov 3, 2025
96.46
96.75
96.17
96.49
94.95
338,500
Oct 31, 2025
95.89
95.97
95.35
95.92
94.39
39,700
