MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EEMA — iShares MSCI Emerging Markets Asia ETF
NasdaqiShares MSCI Emerging Markets Asia ETF
$117.19
+1.17(+1.01%)
- O
- 116.79
- H
- 117.70
- L
- 116.54
- V
- 39.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$117.19
Period Return+63.39%
Period High$122.73
Period Low$71.23
Avg Daily Volume152.6K
Total Trading Days365
EEMA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $116.79 | $117.70 | $116.54 | $117.19 | +$1.17 | +1.01% | 39,366 | $117.41 | $116.54 $117.70 |
| Oct 1, 2026 | $115.48 | $116.45 | $114.72 | $116.02 | +$0.13 | +0.11% | 13,189 | $115.49 | $114.72 $116.45 |
| Sep 30, 2026 | $116.75 | $116.83 | $115.16 | $115.89 | $-1.38 | -1.18% | 818,901 | $115.62 | $115.16 $116.83 |
| Sep 29, 2026 | $117.04 | $117.56 | $116.44 | $117.27 | +$0.14 | +0.12% | 64,943 | $116.98 | $116.44 $117.56 |
| Sep 28, 2026 | $117.24 | $117.44 | $116.00 | $117.13 | $-1.23 | -1.04% | 62,657 | $116.79 | $116.00 $117.44 |
| Sep 25, 2026 | $118.05 | $118.80 | $117.49 | $118.36 | +$0.95 | +0.81% | 148,654 | $118.01 | $117.49 $118.80 |
| Sep 24, 2026 | $117.47 | $117.57 | $116.81 | $117.41 | $-0.56 | -0.47% | 20,535 | $117.17 | $116.81 $117.57 |
| Sep 23, 2026 | $119.08 | $119.77 | $117.77 | $117.97 | $-2.20 | -1.83% | 74,445 | $118.31 | $117.77 $119.77 |
| Sep 22, 2026 | $119.18 | $120.75 | $119.04 | $120.17 | +$0.90 | +0.75% | 288,922 | $120.05 | $119.04 $120.75 |
| Sep 21, 2026 | $118.71 | $119.68 | $118.31 | $119.27 | +$2.66 | +2.28% | 202,332 | $118.92 | $118.31 $119.68 |
| Sep 18, 2026 | $115.88 | $116.62 | $115.63 | $116.61 | +$0.48 | +0.41% | 27,776 | $116.07 | $115.63 $116.62 |
| Sep 17, 2026 | $116.00 | $116.33 | $115.62 | $116.13 | +$1.64 | +1.43% | 24,543 | $115.97 | $115.62 $116.33 |
| Sep 16, 2026 | $114.95 | $115.52 | $113.60 | $114.49 | $-0.02 | -0.02% | 32,631 | $114.85 | $113.60 $115.52 |
| Sep 15, 2026 | $114.74 | $115.00 | $113.70 | $114.51 | $-0.34 | -0.30% | 432,776 | $114.46 | $113.70 $115.00 |
| Sep 14, 2026 | $114.67 | $115.89 | $114.21 | $114.85 | $-2.56 | -2.18% | 16,387 | $115.12 | $114.21 $115.89 |
| Sep 11, 2026 | $117.64 | $117.64 | $117.10 | $117.41 | +$1.67 | +1.44% | 19,242 | $117.28 | $117.10 $117.64 |
| Sep 10, 2026 | $116.67 | $116.74 | $115.71 | $115.74 | $-2.95 | -2.49% | 103,294 | $115.95 | $115.71 $116.74 |
| Sep 9, 2026 | $118.76 | $119.44 | $118.32 | $118.69 | $-0.57 | -0.48% | 64,489 | $118.98 | $118.32 $119.44 |
| Sep 8, 2026 | $119.51 | $119.76 | $119.03 | $119.26 | $-0.22 | -0.18% | 36,604 | $119.32 | $119.03 $119.76 |
| Sep 4, 2026 | $117.70 | $119.48 | $117.70 | $119.48 | +$2.14 | +1.82% | 56,173 | $118.91 | $117.70 $119.48 |
| Sep 3, 2026 | $116.38 | $117.39 | $115.75 | $117.34 | +$0.42 | +0.36% | 20,965 | $116.68 | $115.75 $117.39 |
| Sep 2, 2026 | $116.19 | $117.14 | $116.19 | $116.92 | +$0.32 | +0.27% | 42,098 | $116.68 | $116.19 $117.14 |
| Sep 1, 2026 | $116.87 | $117.82 | $116.60 | $116.61 | $-0.31 | -0.26% | 37,991 | $117.21 | $116.60 $117.82 |
| Aug 31, 2026 | $116.94 | $117.59 | $116.53 | $116.91 | +$0.11 | +0.09% | 216,494 | $117.21 | $116.53 $117.59 |
| Aug 28, 2026 | $117.72 | $117.83 | $116.48 | $116.80 | $-0.40 | -0.34% | 23,616 | $117.01 | $116.48 $117.83 |
| Aug 27, 2026 | $117.13 | $117.27 | $116.53 | $117.20 | +$0.63 | +0.54% | 29,176 | $117.09 | $116.53 $117.27 |
| Aug 26, 2026 | $116.73 | $116.87 | $116.29 | $116.57 | +$0.47 | +0.40% | 35,156 | $116.55 | $116.29 $116.87 |
| Aug 25, 2026 | $115.47 | $116.38 | $115.47 | $116.10 | +$1.60 | +1.39% | 44,159 | $115.88 | $115.47 $116.38 |
| Aug 24, 2026 | $115.04 | $115.04 | $113.94 | $114.51 | $-1.48 | -1.27% | 177,850 | $114.54 | $113.94 $115.04 |
| Aug 21, 2026 | $116.74 | $116.74 | $115.87 | $115.98 | +$0.24 | +0.21% | 33,960 | $116.08 | $115.87 $116.74 |