iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
68.02
-0.20 (-0.29%)
Sep 12, 2025, 4:00 PM EDT - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.16 | 68.16 | 68.00 | 68.02 | 68.02 | -0.29% | 6,678 |
| Sep 11, 2025 | 67.93 | 68.27 | 67.93 | 68.22 | 68.22 | 0.53% | 11,641 |
| Sep 10, 2025 | 67.78 | 67.98 | 67.78 | 67.86 | 67.86 | 0.52% | 14,852 |
| Sep 9, 2025 | 67.50 | 67.53 | 67.45 | 67.51 | 67.51 | 0.01% | 6,147 |
| Sep 8, 2025 | 67.23 | 67.50 | 67.13 | 67.50 | 67.50 | 0.90% | 21,364 |
| Sep 5, 2025 | 67.04 | 67.04 | 66.68 | 66.90 | 66.90 | 1.14% | 8,467 |
| Sep 4, 2025 | 65.88 | 66.14 | 65.84 | 66.14 | 66.14 | -0.17% | 14,087 |
| Sep 3, 2025 | 66.27 | 66.27 | 66.19 | 66.26 | 66.26 | 0.77% | 5,083 |
| Sep 2, 2025 | 65.50 | 65.80 | 65.50 | 65.75 | 65.75 | -0.89% | 6,603 |
| Aug 29, 2025 | 66.31 | 66.34 | 66.19 | 66.34 | 66.34 | -0.44% | 5,476 |
| Aug 28, 2025 | 66.40 | 66.68 | 66.40 | 66.63 | 66.63 | 0.56% | 6,957 |
| Aug 27, 2025 | 65.89 | 66.27 | 65.86 | 66.27 | 66.27 | 0.03% | 3,219 |
| Aug 26, 2025 | 66.22 | 66.32 | 66.15 | 66.24 | 66.24 | -0.07% | 8,611 |
| Aug 25, 2025 | 66.44 | 66.68 | 66.29 | 66.29 | 66.29 | -0.73% | 6,969 |
| Aug 22, 2025 | 66.04 | 66.78 | 66.04 | 66.78 | 66.78 | 1.62% | 3,309 |
| Aug 21, 2025 | 65.74 | 65.81 | 65.70 | 65.71 | 65.71 | 0.21% | 1,756 |
| Aug 20, 2025 | 65.61 | 65.61 | 65.37 | 65.58 | 65.58 | -0.40% | 6,426 |
| Aug 19, 2025 | 66.11 | 66.11 | 65.81 | 65.84 | 65.84 | -0.75% | 16,261 |
| Aug 18, 2025 | 66.22 | 66.34 | 66.16 | 66.34 | 66.34 | 1.10% | 9,007 |
| Aug 15, 2025 | 65.73 | 65.76 | 65.62 | 65.62 | 65.62 | 0.44% | 5,252 |
| Aug 14, 2025 | 65.43 | 65.43 | 65.22 | 65.33 | 65.33 | -0.68% | 60,367 |
| Aug 13, 2025 | 65.83 | 65.95 | 65.69 | 65.78 | 65.78 | 0.30% | 7,811 |
| Aug 12, 2025 | 65.20 | 65.65 | 65.17 | 65.58 | 65.58 | 0.97% | 3,790 |
| Aug 11, 2025 | 65.20 | 65.20 | 64.93 | 64.96 | 64.96 | -0.27% | 5,177 |
| Aug 8, 2025 | 65.05 | 65.27 | 65.05 | 65.13 | 65.13 | -0.06% | 29,541 |
| Aug 7, 2025 | 65.40 | 65.40 | 65.03 | 65.17 | 65.17 | 0.32% | 5,700 |
| Aug 6, 2025 | 64.81 | 64.96 | 64.78 | 64.96 | 64.96 | 0.53% | 7,592 |
| Aug 5, 2025 | 64.75 | 64.76 | 64.55 | 64.62 | 64.62 | 0.51% | 9,550 |
| Aug 4, 2025 | 64.39 | 64.50 | 64.17 | 64.29 | 64.29 | 0.64% | 17,787 |
| Aug 1, 2025 | 63.82 | 64.00 | 63.62 | 63.88 | 63.88 | -0.27% | 29,696 |
| Jul 31, 2025 | 64.50 | 64.50 | 64.05 | 64.05 | 64.05 | -0.71% | 12,558 |
| Jul 30, 2025 | 64.76 | 64.80 | 64.51 | 64.51 | 64.51 | -0.98% | 5,711 |
| Jul 29, 2025 | 65.19 | 65.23 | 65.10 | 65.15 | 65.15 | 0.66% | 12,911 |
| Jul 28, 2025 | 64.94 | 64.94 | 64.66 | 64.72 | 64.72 | -0.99% | 6,649 |
| Jul 25, 2025 | 65.35 | 65.41 | 65.22 | 65.37 | 65.37 | -0.50% | 5,350 |
| Jul 24, 2025 | 65.87 | 65.93 | 65.70 | 65.70 | 65.70 | -0.69% | 8,595 |
| Jul 23, 2025 | 65.79 | 66.23 | 65.79 | 66.16 | 66.16 | 0.77% | 10,187 |
| Jul 22, 2025 | 65.39 | 65.69 | 65.30 | 65.65 | 65.65 | -0.48% | 21,975 |
| Jul 21, 2025 | 65.89 | 66.17 | 65.89 | 65.97 | 65.97 | 0.68% | 11,672 |
| Jul 18, 2025 | 65.87 | 65.87 | 65.51 | 65.52 | 65.52 | -0.50% | 20,524 |
| Jul 17, 2025 | 65.47 | 65.85 | 65.47 | 65.85 | 65.85 | 0.69% | 10,277 |
| Jul 16, 2025 | 65.05 | 65.40 | 65.05 | 65.40 | 65.40 | 0.51% | 5,940 |
| Jul 15, 2025 | 65.44 | 65.44 | 65.07 | 65.07 | 65.07 | 0.24% | 9,973 |
| Jul 14, 2025 | 64.79 | 64.98 | 64.79 | 64.92 | 64.92 | 0.37% | 3,618 |
| Jul 11, 2025 | 64.74 | 64.74 | 64.67 | 64.68 | 64.68 | -0.29% | 4,209 |
| Jul 10, 2025 | 64.80 | 64.87 | 64.74 | 64.87 | 64.87 | 0.20% | 19,709 |
| Jul 9, 2025 | 64.79 | 64.84 | 64.58 | 64.74 | 64.74 | 0.63% | 7,429 |
| Jul 8, 2025 | 64.18 | 64.34 | 64.16 | 64.34 | 64.34 | 0.61% | 26,175 |
| Jul 7, 2025 | 64.33 | 64.41 | 63.90 | 63.95 | 63.95 | -2.05% | 8,784 |
| Jul 3, 2025 | 64.95 | 65.31 | 64.95 | 65.29 | 65.29 | 0.97% | 5,472 |