XNAS
Datos históricos de iShares MSCI Emerging Markets Asia ETF
iShares MSCI Emerging Markets Asia ETF · EEMA
$115.32
▲ +0.15 (+0.13%)
Última operación · 12/10/2026, 1:32:17 UTC
- Variación en el periodo
- +24.84%
- Máximo
- US$122.73
- 22 de junio de 2026
- Mínimo
- US$89.63
- 17 de diciembre de 2025
- Volumen medio diario
- 0.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 115.49 | 115.49 | 114.75 | 115.17 | +0.93% | 19,192.986 |
| 8 oct 2026 | 115.00 | 115.00 | 113.19 | 114.11 | −1.95% | 143,250.163 |
| 7 oct 2026 | 116.43 | 116.98 | 115.11 | 116.38 | −1.20% | 138,892.732 |
| 6 oct 2026 | 118.80 | 118.80 | 117.42 | 117.79 | −0.66% | 77,204.117 |
| 5 oct 2026 | 118.45 | 119.08 | 118.15 | 118.57 | +1.09% | 30,831.551 |
| 2 oct 2026 | 116.79 | 117.70 | 116.54 | 117.29 | +1.09% | 55,797.806 |
| 1 oct 2026 | 115.48 | 116.45 | 114.72 | 116.02 | +0.11% | 13,189.082 |
| 30 sep 2026 | 116.75 | 116.83 | 115.16 | 115.89 | −1.18% | 818,901.203 |
| 29 sep 2026 | 117.04 | 117.56 | 116.44 | 117.27 | +0.12% | 64,942.92 |
| 28 sep 2026 | 117.24 | 117.44 | 116.00 | 117.13 | −1.04% | 62,656.871 |
| 25 sep 2026 | 118.05 | 118.80 | 117.49 | 118.36 | +0.81% | 148,654.057 |
| 24 sep 2026 | 117.47 | 117.57 | 116.81 | 117.41 | −0.47% | 20,534.571 |
| 23 sep 2026 | 119.08 | 119.77 | 117.77 | 117.97 | −1.83% | 74,445.272 |
| 22 sep 2026 | 119.18 | 120.75 | 119.04 | 120.17 | +0.75% | 288,922.306 |
| 21 sep 2026 | 118.71 | 119.68 | 118.31 | 119.27 | +2.28% | 202,331.933 |
| 18 sep 2026 | 115.88 | 116.62 | 115.63 | 116.61 | +0.41% | 27,776.347 |
| 17 sep 2026 | 116.00 | 116.33 | 115.62 | 116.13 | +1.43% | 24,542.688 |
| 16 sep 2026 | 114.95 | 115.52 | 113.60 | 114.49 | −0.02% | 32,631.166 |
| 15 sep 2026 | 114.74 | 115.00 | 113.70 | 114.51 | −0.30% | 432,776.133 |
| 14 sep 2026 | 114.67 | 115.89 | 114.21 | 114.85 | −2.18% | 16,386.922 |
| 11 sep 2026 | 117.64 | 117.64 | 117.10 | 117.41 | +1.44% | 19,241.635 |
| 10 sep 2026 | 116.67 | 116.74 | 115.71 | 115.74 | −2.49% | 103,294.233 |
| 9 sep 2026 | 118.76 | 119.44 | 118.32 | 118.69 | −0.48% | 64,488.924 |
| 8 sep 2026 | 119.51 | 119.76 | 119.03 | 119.26 | −0.18% | 36,603.925 |
| 4 sep 2026 | 117.70 | 119.48 | 117.70 | 119.48 | +1.82% | 56,173.39 |
| 3 sep 2026 | 116.38 | 117.39 | 115.75 | 117.34 | +0.36% | 20,964.653 |
| 2 sep 2026 | 116.19 | 117.14 | 116.19 | 116.92 | +0.27% | 42,098.285 |
| 1 sep 2026 | 116.87 | 117.82 | 116.60 | 116.61 | −0.26% | 37,990.544 |
| 31 ago 2026 | 116.94 | 117.59 | 116.53 | 116.91 | +0.09% | 216,494.2 |
| 28 ago 2026 | 117.72 | 117.83 | 116.48 | 116.80 | −0.34% | 23,616.235 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.