iShares MSCI Emerging Markets Asia ETF (EEMA)

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

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	95.63	95.71	95.33	95.53	33,088	95.53
10/23/2025	94.04	94.99	94.04	94.81	39,883	94.81
10/22/2025	94.41	94.71	93.62	94.04	51,004	94.04
10/21/2025	94.70	94.70	94.08	94.08	37,009	94.08
10/20/2025	94.20	95.24	94.20	95.11	41,654	95.11
10/17/2025	93.13	93.89	93.03	93.73	20,896	93.73
10/16/2025	93.76	94.42	93.45	93.68	42,414	93.68
10/15/2025	92.80	93.31	92.50	92.98	38,456	92.98
10/14/2025	90.52	91.92	90.52	91.28	20,988	91.28
10/13/2025	92.22	92.63	91.69	92.25	26,058	92.25
10/10/2025	93.19	93.27	89.13	89.16	46,040	89.16
10/09/2025	94.13	94.13	92.75	92.99	29,187	92.99
10/08/2025	93.10	93.97	93.10	93.89	22,857	93.89
10/07/2025	94.72	94.72	93.17	93.35	125,796	93.35
10/06/2025	93.65	94.24	93.65	94.10	45,408	94.10
10/03/2025	93.76	93.84	93.36	93.58	19,365	93.58
10/02/2025	93.88	93.88	93.02	93.37	25,038	93.37
10/01/2025	92.06	92.73	92.06	92.69	39,057	92.69
9/30/2025	91.66	91.82	91.32	91.75	32,983	91.75
9/29/2025	91.48	91.83	91.24	91.46	29,944	91.46
9/26/2025	90.14	90.54	89.86	90.45	38,392	90.45
9/25/2025	90.90	91.26	90.64	91.13	41,238	91.13
9/24/2025	91.61	91.62	91.28	91.40	40,754	91.40
9/23/2025	92.09	92.11	91.36	91.62	46,320	91.62
9/22/2025	91.43	91.90	91.31	91.88	42,308	91.88
9/19/2025	91.57	91.61	91.17	91.42	79,540	91.42
9/18/2025	91.36	91.84	91.32	91.81	110,992	91.81
9/17/2025	91.91	92.72	91.63	92.25	139,024	92.25
9/16/2025	91.34	91.69	91.07	91.66	74,983	91.66
9/15/2025	90.67	90.81	90.48	90.75	19,249	90.75
9/12/2025	90.23	90.30	89.98	90.17	23,451	90.17
9/11/2025	89.49	90.28	89.46	90.14	185,484	90.14
9/10/2025	89.14	89.19	88.67	88.91	64,918	88.91
9/09/2025	88.19	88.33	87.94	88.17	40,017	88.17
9/08/2025	87.34	87.51	87.03	87.51	34,871	87.51
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