iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
59.43
+0.72 (1.23%)
May 5, 2025, 4:00 PM EDT - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 59.28 | 59.67 | 59.24 | 59.43 | 59.43 | 1.22% | 25,041 |
| May 2, 2025 | 58.90 | 58.90 | 58.60 | 58.71 | 58.71 | 2.86% | 24,644 |
| May 1, 2025 | 57.41 | 57.41 | 57.02 | 57.08 | 57.08 | -0.17% | 13,587 |
| Apr 30, 2025 | 56.72 | 57.29 | 56.63 | 57.18 | 57.18 | -0.58% | 9,246 |
| Apr 29, 2025 | 57.16 | 57.60 | 57.16 | 57.52 | 57.52 | 0.93% | 6,978 |
| Apr 28, 2025 | 57.13 | 57.13 | 56.73 | 56.99 | 56.99 | 0.17% | 17,660 |
| Apr 25, 2025 | 56.60 | 56.89 | 56.47 | 56.89 | 56.89 | -0.92% | 23,768 |
| Apr 24, 2025 | 56.75 | 57.42 | 56.75 | 57.42 | 57.42 | 1.40% | 10,024 |
| Apr 23, 2025 | 56.63 | 56.83 | 56.34 | 56.63 | 56.63 | 0.78% | 7,226 |
| Apr 22, 2025 | 55.96 | 56.37 | 55.79 | 56.19 | 56.19 | 1.56% | 14,822 |
| Apr 21, 2025 | 55.76 | 55.77 | 55.06 | 55.33 | 55.33 | 0.02% | 13,606 |
| Apr 17, 2025 | 55.52 | 55.74 | 55.30 | 55.32 | 55.32 | 1.06% | 11,253 |
| Apr 16, 2025 | 55.00 | 55.32 | 54.64 | 54.74 | 54.74 | -0.91% | 21,464 |
| Apr 15, 2025 | 55.11 | 55.45 | 55.11 | 55.24 | 55.24 | 0.63% | 20,686 |
| Apr 14, 2025 | 55.07 | 55.17 | 54.65 | 54.89 | 54.89 | 1.14% | 25,764 |
| Apr 11, 2025 | 53.36 | 54.60 | 53.36 | 54.27 | 54.27 | 2.91% | 33,170 |
| Apr 10, 2025 | 53.02 | 53.23 | 51.95 | 52.73 | 52.73 | -1.34% | 24,521 |
| Apr 9, 2025 | 50.27 | 54.22 | 50.05 | 53.45 | 53.45 | 5.88% | 88,807 |
| Apr 8, 2025 | 52.99 | 52.99 | 50.35 | 50.48 | 50.48 | -2.19% | 434,975 |
| Apr 7, 2025 | 51.36 | 52.84 | 51.09 | 51.61 | 51.61 | -2.64% | 74,532 |
| Apr 4, 2025 | 54.35 | 54.35 | 53.00 | 53.01 | 53.01 | -5.19% | 16,846 |
| Apr 3, 2025 | 55.88 | 56.20 | 55.88 | 55.91 | 55.91 | -1.41% | 107,047 |
| Apr 2, 2025 | 56.17 | 56.93 | 56.17 | 56.71 | 56.71 | 0.39% | 35,361 |
| Apr 1, 2025 | 55.90 | 56.66 | 55.73 | 56.49 | 56.49 | 1.58% | 843,511 |
| Mar 31, 2025 | 55.25 | 55.68 | 55.18 | 55.61 | 55.61 | -0.65% | 16,310 |
| Mar 28, 2025 | 56.54 | 56.54 | 55.96 | 55.98 | 55.98 | -1.74% | 8,531 |
| Mar 27, 2025 | 56.98 | 57.13 | 56.95 | 56.97 | 56.97 | 0.48% | 10,512 |
| Mar 26, 2025 | 57.07 | 57.07 | 56.65 | 56.70 | 56.70 | -0.82% | 12,442 |
| Mar 25, 2025 | 57.09 | 57.24 | 57.06 | 57.17 | 57.17 | -0.36% | 7,173 |
| Mar 24, 2025 | 57.29 | 57.47 | 57.25 | 57.38 | 57.38 | 0.14% | 12,376 |
| Mar 21, 2025 | 57.14 | 57.35 | 57.06 | 57.29 | 57.29 | 0.22% | 16,090 |
| Mar 20, 2025 | 56.90 | 57.20 | 56.90 | 57.17 | 57.17 | -0.64% | 19,566 |
| Mar 19, 2025 | 57.37 | 57.57 | 57.25 | 57.54 | 57.54 | 0.38% | 14,255 |
| Mar 18, 2025 | 57.37 | 57.37 | 57.24 | 57.32 | 57.32 | -0.22% | 17,777 |
| Mar 17, 2025 | 56.87 | 57.45 | 56.87 | 57.45 | 57.45 | 1.07% | 7,592 |
| Mar 14, 2025 | 56.58 | 56.88 | 56.48 | 56.84 | 56.84 | 1.88% | 56,500 |
| Mar 13, 2025 | 55.62 | 55.93 | 55.62 | 55.79 | 55.79 | -0.76% | 18,816 |
| Mar 12, 2025 | 56.10 | 56.22 | 55.87 | 56.21 | 56.21 | 0.50% | 18,835 |
| Mar 11, 2025 | 55.86 | 56.12 | 55.58 | 55.93 | 55.93 | 0.32% | 21,097 |
| Mar 10, 2025 | 56.19 | 56.30 | 55.50 | 55.75 | 55.75 | -2.30% | 43,182 |
| Mar 7, 2025 | 56.77 | 57.11 | 56.61 | 57.07 | 57.07 | 0.67% | 17,103 |
| Mar 6, 2025 | 56.85 | 57.07 | 56.65 | 56.69 | 56.69 | -0.74% | 96,664 |
| Mar 5, 2025 | 56.60 | 57.21 | 56.52 | 57.11 | 57.11 | 2.82% | 26,931 |
| Mar 4, 2025 | 55.38 | 55.95 | 55.22 | 55.54 | 55.54 | 0.89% | 46,963 |
| Mar 3, 2025 | 55.81 | 56.01 | 54.96 | 55.05 | 55.05 | -1.08% | 31,628 |
| Feb 28, 2025 | 55.55 | 55.65 | 55.25 | 55.65 | 55.65 | -1.22% | 15,684 |
| Feb 27, 2025 | 56.92 | 56.92 | 56.32 | 56.34 | 56.34 | -1.89% | 22,440 |
| Feb 26, 2025 | 57.46 | 57.79 | 57.31 | 57.42 | 57.42 | 0.35% | 9,689 |
| Feb 25, 2025 | 57.37 | 57.39 | 57.09 | 57.22 | 57.22 | -0.37% | 14,891 |
| Feb 24, 2025 | 57.73 | 57.73 | 57.39 | 57.43 | 57.43 | -0.31% | 20,269 |