iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
63.70
+1.40 (2.25%)
Jun 24, 2025, 4:00 PM - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 63.27 | 63.78 | 63.27 | 63.70 | 63.70 | 2.25% | 14,794 |
| Jun 23, 2025 | 61.83 | 62.36 | 61.83 | 62.30 | 62.30 | 1.10% | 4,242 |
| Jun 20, 2025 | 62.36 | 62.36 | 61.61 | 61.62 | 61.62 | -1.28% | 12,832 |
| Jun 18, 2025 | 62.40 | 62.64 | 62.30 | 62.42 | 62.42 | 0.13% | 10,245 |
| Jun 17, 2025 | 62.82 | 62.82 | 62.28 | 62.34 | 62.34 | -1.65% | 8,150 |
| Jun 16, 2025 | 63.24 | 63.60 | 63.24 | 63.39 | 63.39 | 0.43% | 14,664 |
| Jun 13, 2025 | 62.84 | 63.15 | 62.80 | 63.12 | 62.70 | -1.44% | 115,371 |
| Jun 12, 2025 | 63.85 | 64.04 | 63.85 | 64.04 | 63.62 | 0.28% | 8,316 |
| Jun 11, 2025 | 63.88 | 63.97 | 63.78 | 63.86 | 63.44 | 0.36% | 41,079 |
| Jun 10, 2025 | 63.67 | 63.69 | 63.43 | 63.63 | 63.21 | 0.69% | 11,067 |
| Jun 9, 2025 | 62.86 | 63.30 | 62.86 | 63.19 | 62.78 | 0.62% | 9,962 |
| Jun 6, 2025 | 62.75 | 62.85 | 62.62 | 62.80 | 62.39 | 0.47% | 16,832 |
| Jun 5, 2025 | 62.69 | 62.79 | 62.45 | 62.51 | 62.10 | 0.44% | 6,892 |
| Jun 4, 2025 | 62.19 | 62.37 | 62.19 | 62.24 | 61.83 | 0.88% | 6,022 |
| Jun 3, 2025 | 61.60 | 61.79 | 61.52 | 61.70 | 61.29 | - | 7,201 |
| Jun 2, 2025 | 61.47 | 61.70 | 61.39 | 61.70 | 61.29 | 0.58% | 8,194 |
| May 30, 2025 | 61.36 | 61.36 | 60.96 | 61.34 | 60.94 | -0.53% | 16,329 |
| May 29, 2025 | 61.67 | 61.73 | 61.59 | 61.67 | 61.26 | 0.66% | 6,796 |
| May 28, 2025 | 61.35 | 61.35 | 61.19 | 61.27 | 60.86 | -0.15% | 8,031 |
| May 27, 2025 | 61.23 | 61.41 | 61.23 | 61.36 | 60.95 | 0.41% | 9,265 |
| May 23, 2025 | 60.76 | 61.23 | 60.71 | 61.11 | 60.70 | 0.65% | 7,326 |
| May 22, 2025 | 60.68 | 60.82 | 60.51 | 60.71 | 60.31 | -0.17% | 13,529 |
| May 21, 2025 | 61.06 | 61.23 | 60.70 | 60.82 | 60.41 | 0.22% | 9,154 |
| May 20, 2025 | 60.57 | 60.68 | 60.44 | 60.68 | 60.28 | -0.34% | 8,778 |
| May 19, 2025 | 60.35 | 60.88 | 60.35 | 60.88 | 60.48 | 0.49% | 4,027 |
| May 16, 2025 | 60.65 | 60.65 | 60.47 | 60.59 | 60.19 | 0.25% | 7,741 |
| May 15, 2025 | 60.34 | 60.47 | 60.32 | 60.44 | 60.04 | 0.46% | 9,430 |
| May 14, 2025 | 60.29 | 60.32 | 60.14 | 60.17 | 59.77 | 0.48% | 10,530 |
| May 13, 2025 | 59.47 | 59.99 | 59.47 | 59.88 | 59.48 | 0.70% | 4,989 |
| May 12, 2025 | 59.30 | 59.49 | 59.26 | 59.46 | 59.07 | 1.67% | 23,163 |
| May 9, 2025 | 58.89 | 58.89 | 58.42 | 58.48 | 58.09 | 1.02% | 7,674 |
| May 8, 2025 | 58.02 | 58.26 | 57.84 | 57.89 | 57.51 | -0.34% | 8,333 |
| May 7, 2025 | 58.39 | 58.44 | 58.01 | 58.09 | 57.70 | -1.17% | 22,082 |
| May 6, 2025 | 58.87 | 58.87 | 58.39 | 58.77 | 58.38 | -1.11% | 5,414 |
| May 5, 2025 | 59.28 | 59.67 | 59.24 | 59.43 | 59.04 | 1.22% | 25,041 |
| May 2, 2025 | 58.90 | 58.90 | 58.60 | 58.71 | 58.33 | 2.86% | 24,644 |
| May 1, 2025 | 57.41 | 57.41 | 57.02 | 57.08 | 56.70 | -0.17% | 13,587 |
| Apr 30, 2025 | 56.72 | 57.29 | 56.63 | 57.18 | 56.80 | -0.58% | 9,246 |
| Apr 29, 2025 | 57.16 | 57.60 | 57.16 | 57.52 | 57.13 | 0.93% | 6,978 |
| Apr 28, 2025 | 57.13 | 57.13 | 56.73 | 56.99 | 56.61 | 0.17% | 17,660 |
| Apr 25, 2025 | 56.60 | 56.89 | 56.47 | 56.89 | 56.51 | -0.92% | 23,768 |
| Apr 24, 2025 | 56.75 | 57.42 | 56.75 | 57.42 | 57.04 | 1.40% | 10,024 |
| Apr 23, 2025 | 56.63 | 56.83 | 56.34 | 56.63 | 56.26 | 0.78% | 7,226 |
| Apr 22, 2025 | 55.96 | 56.37 | 55.79 | 56.19 | 55.82 | 1.56% | 14,822 |
| Apr 21, 2025 | 55.76 | 55.77 | 55.06 | 55.33 | 54.96 | 0.02% | 13,606 |
| Apr 17, 2025 | 55.52 | 55.74 | 55.30 | 55.32 | 54.95 | 1.06% | 11,253 |
| Apr 16, 2025 | 55.00 | 55.32 | 54.64 | 54.74 | 54.37 | -0.91% | 21,464 |
| Apr 15, 2025 | 55.11 | 55.45 | 55.11 | 55.24 | 54.87 | 0.63% | 20,686 |
| Apr 14, 2025 | 55.07 | 55.17 | 54.65 | 54.89 | 54.53 | 1.14% | 25,764 |
| Apr 11, 2025 | 53.36 | 54.60 | 53.36 | 54.27 | 53.91 | 2.91% | 33,170 |