iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
57.61
-0.60 (-1.03%)
Feb 21, 2025, 3:59 PM EST - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 58.26 | 58.36 | 57.53 | 57.61 | 57.61 | -1.03% | 19,773 |
| Feb 20, 2025 | 58.13 | 58.35 | 57.91 | 58.21 | 58.21 | 1.01% | 30,482 |
| Feb 19, 2025 | 57.73 | 57.81 | 57.53 | 57.63 | 57.63 | 0.23% | 42,417 |
| Feb 18, 2025 | 57.54 | 57.61 | 57.46 | 57.50 | 57.50 | 0.09% | 33,086 |
| Feb 14, 2025 | 57.57 | 57.57 | 57.37 | 57.45 | 57.45 | -0.02% | 15,901 |
| Feb 13, 2025 | 57.07 | 57.53 | 57.07 | 57.46 | 57.46 | 0.93% | 11,846 |
| Feb 12, 2025 | 56.68 | 57.12 | 56.67 | 56.93 | 56.93 | -0.07% | 7,549 |
| Feb 11, 2025 | 56.88 | 57.10 | 56.88 | 56.97 | 56.97 | -0.80% | 15,477 |
| Feb 10, 2025 | 57.30 | 57.46 | 57.30 | 57.43 | 57.43 | 0.70% | 14,607 |
| Feb 7, 2025 | 57.45 | 57.66 | 57.02 | 57.03 | 57.03 | -0.57% | 31,145 |
| Feb 6, 2025 | 57.21 | 57.38 | 57.19 | 57.36 | 57.36 | 0.52% | 14,392 |
| Feb 5, 2025 | 56.88 | 57.21 | 56.88 | 57.06 | 57.06 | 0.31% | 19,888 |
| Feb 4, 2025 | 56.56 | 56.92 | 56.56 | 56.88 | 56.88 | 1.21% | 21,812 |
| Feb 3, 2025 | 55.83 | 56.39 | 55.83 | 56.20 | 56.20 | -0.67% | 22,529 |
| Jan 31, 2025 | 57.07 | 57.32 | 56.58 | 56.58 | 56.58 | -0.88% | 33,263 |
| Jan 30, 2025 | 56.93 | 57.30 | 56.93 | 57.08 | 57.08 | 0.96% | 17,772 |
| Jan 29, 2025 | 56.68 | 56.90 | 56.45 | 56.54 | 56.54 | 0.21% | 27,347 |
| Jan 28, 2025 | 56.29 | 56.50 | 56.12 | 56.42 | 56.42 | 0.02% | 30,311 |
| Jan 27, 2025 | 56.50 | 56.79 | 56.35 | 56.41 | 56.41 | -1.84% | 23,829 |
| Jan 24, 2025 | 57.50 | 57.67 | 57.40 | 57.47 | 57.47 | -0.11% | 28,475 |
| Jan 23, 2025 | 57.37 | 57.60 | 57.28 | 57.54 | 57.54 | 0.34% | 14,753 |
| Jan 22, 2025 | 57.34 | 57.44 | 57.28 | 57.34 | 57.34 | -0.23% | 7,745 |
| Jan 21, 2025 | 57.33 | 57.55 | 57.17 | 57.47 | 57.47 | 0.91% | 20,341 |
| Jan 17, 2025 | 56.71 | 57.18 | 56.71 | 56.95 | 56.95 | 0.57% | 16,181 |
| Jan 16, 2025 | 56.74 | 56.82 | 56.54 | 56.63 | 56.63 | 0.04% | 54,243 |
| Jan 15, 2025 | 56.62 | 56.73 | 56.46 | 56.61 | 56.61 | 0.63% | 12,492 |
| Jan 14, 2025 | 56.34 | 56.34 | 56.02 | 56.25 | 56.25 | 1.14% | 32,180 |
| Jan 13, 2025 | 55.41 | 55.63 | 55.40 | 55.62 | 55.62 | -1.17% | 16,658 |
| Jan 10, 2025 | 56.67 | 56.67 | 56.28 | 56.28 | 56.28 | -2.67% | 51,490 |
| Jan 8, 2025 | 57.89 | 57.89 | 57.66 | 57.83 | 57.83 | -0.73% | 21,934 |
| Jan 7, 2025 | 58.71 | 58.71 | 58.17 | 58.25 | 58.25 | 0.02% | 23,678 |
| Jan 6, 2025 | 58.37 | 58.66 | 58.24 | 58.24 | 58.24 | -0.22% | 42,020 |
| Jan 3, 2025 | 58.24 | 58.40 | 58.16 | 58.37 | 58.37 | 0.54% | 22,258 |
| Jan 2, 2025 | 58.25 | 58.36 | 57.85 | 58.06 | 58.06 | -0.14% | 29,123 |
| Dec 31, 2024 | 58.22 | 58.27 | 57.99 | 58.14 | 58.14 | 0.31% | 78,967 |
| Dec 30, 2024 | 57.97 | 58.18 | 57.76 | 57.96 | 57.96 | -0.33% | 37,241 |
| Dec 27, 2024 | 58.07 | 58.25 | 58.00 | 58.16 | 58.16 | -0.45% | 32,497 |
| Dec 26, 2024 | 58.58 | 58.58 | 58.33 | 58.42 | 58.42 | -0.06% | 11,161 |
| Dec 24, 2024 | 58.28 | 58.47 | 58.20 | 58.46 | 58.46 | 0.19% | 15,046 |
| Dec 23, 2024 | 58.10 | 58.34 | 58.01 | 58.34 | 58.34 | -0.20% | 8,307 |
| Dec 20, 2024 | 58.15 | 58.65 | 58.11 | 58.46 | 58.46 | 0.36% | 21,112 |
| Dec 19, 2024 | 58.49 | 58.53 | 58.25 | 58.25 | 58.25 | 0.49% | 41,395 |
| Dec 18, 2024 | 59.11 | 59.36 | 57.94 | 57.97 | 57.97 | -2.07% | 37,365 |
| Dec 17, 2024 | 59.10 | 59.29 | 58.96 | 59.19 | 59.19 | -2.52% | 20,952 |
| Dec 16, 2024 | 60.78 | 60.88 | 60.66 | 60.72 | 59.46 | -0.30% | 34,399 |
| Dec 13, 2024 | 60.99 | 61.05 | 60.87 | 60.90 | 59.63 | -0.07% | 6,880 |
| Dec 12, 2024 | 61.07 | 61.11 | 60.92 | 60.94 | 59.68 | -0.89% | 23,283 |
| Dec 11, 2024 | 61.46 | 61.60 | 61.37 | 61.49 | 60.21 | 0.95% | 19,072 |
| Dec 10, 2024 | 61.12 | 61.19 | 60.91 | 60.91 | 59.65 | -0.62% | 11,529 |
| Dec 9, 2024 | 61.42 | 61.58 | 61.24 | 61.30 | 60.02 | 0.37% | 14,720 |
| Dec 6, 2024 | 61.19 | 61.25 | 60.99 | 61.07 | 59.80 | -0.34% | 11,336 |
| Dec 5, 2024 | 61.26 | 61.38 | 61.19 | 61.28 | 60.01 | 0.41% | 18,739 |
| Dec 4, 2024 | 61.07 | 61.10 | 60.94 | 61.03 | 59.76 | 0.55% | 37,824 |
| Dec 3, 2024 | 60.45 | 60.90 | 60.10 | 60.70 | 59.43 | 0.36% | 34,923 |
| Dec 2, 2024 | 60.34 | 60.55 | 60.26 | 60.48 | 59.22 | -0.34% | 22,940 |
| Nov 29, 2024 | 60.03 | 60.69 | 60.03 | 60.69 | 59.43 | 1.04% | 5,801 |
| Nov 27, 2024 | 60.37 | 60.37 | 59.96 | 60.07 | 58.82 | 0.13% | 28,138 |
| Nov 26, 2024 | 60.19 | 60.19 | 59.94 | 59.99 | 58.74 | -0.13% | 19,523 |
| Nov 25, 2024 | 60.28 | 60.41 | 60.04 | 60.07 | 58.82 | 0.56% | 12,720 |
| Nov 22, 2024 | 59.57 | 59.76 | 59.52 | 59.74 | 58.50 | 0.28% | 13,524 |
| Nov 21, 2024 | 59.41 | 59.85 | 59.39 | 59.57 | 58.33 | 0.24% | 14,923 |
| Nov 20, 2024 | 59.43 | 59.48 | 59.23 | 59.43 | 58.20 | -0.23% | 8,435 |
| Nov 19, 2024 | 59.26 | 59.71 | 59.26 | 59.57 | 58.33 | 0.50% | 7,694 |
| Nov 18, 2024 | 58.90 | 59.27 | 58.88 | 59.27 | 58.04 | 0.31% | 64,583 |
| Nov 15, 2024 | 59.11 | 59.28 | 58.98 | 59.08 | 57.86 | 0.01% | 15,889 |
| Nov 14, 2024 | 59.24 | 59.38 | 59.04 | 59.08 | 57.85 | -0.25% | 21,171 |
| Nov 13, 2024 | 59.49 | 59.49 | 59.13 | 59.23 | 58.00 | -1.05% | 9,923 |
| Nov 12, 2024 | 60.03 | 60.12 | 59.70 | 59.86 | 58.62 | -1.27% | 15,350 |
| Nov 11, 2024 | 60.75 | 60.79 | 60.54 | 60.63 | 59.37 | -0.79% | 38,484 |
| Nov 8, 2024 | 61.51 | 61.51 | 61.00 | 61.11 | 59.84 | -2.34% | 23,144 |
| Nov 7, 2024 | 62.32 | 62.61 | 62.16 | 62.57 | 61.27 | 1.37% | 25,886 |
| Nov 6, 2024 | 61.44 | 61.85 | 61.35 | 61.72 | 60.44 | -0.24% | 36,415 |
| Nov 5, 2024 | 61.69 | 62.00 | 61.69 | 61.87 | 60.58 | 0.68% | 9,447 |
| Nov 4, 2024 | 61.63 | 61.75 | 61.45 | 61.46 | 60.18 | -0.28% | 44,347 |
| Nov 1, 2024 | 61.83 | 62.08 | 61.58 | 61.63 | 60.35 | 0.29% | 6,010 |
| Oct 31, 2024 | 61.56 | 61.61 | 61.16 | 61.45 | 60.17 | 0.56% | 9,474 |
| Oct 30, 2024 | 61.18 | 61.29 | 61.04 | 61.11 | 59.84 | -0.17% | 7,795 |
| Oct 29, 2024 | 61.21 | 61.35 | 61.14 | 61.21 | 59.94 | -0.22% | 55,022 |
| Oct 28, 2024 | 61.27 | 61.47 | 61.27 | 61.35 | 60.08 | 0.54% | 15,745 |
| Oct 25, 2024 | 61.34 | 61.34 | 60.92 | 61.02 | 59.75 | -0.89% | 10,887 |
| Oct 24, 2024 | 61.43 | 61.57 | 61.21 | 61.57 | 60.29 | - | 6,963 |
| Oct 23, 2024 | 61.73 | 61.80 | 61.43 | 61.57 | 60.29 | -0.63% | 17,405 |
| Oct 22, 2024 | 61.87 | 61.96 | 61.73 | 61.96 | 60.67 | -0.72% | 11,708 |
| Oct 21, 2024 | 62.37 | 62.47 | 62.19 | 62.41 | 61.11 | -0.30% | 16,613 |
| Oct 18, 2024 | 62.93 | 62.93 | 62.60 | 62.60 | 61.30 | -0.25% | 14,116 |
| Oct 17, 2024 | 62.67 | 62.85 | 62.54 | 62.76 | 61.46 | -0.59% | 22,877 |
| Oct 16, 2024 | 62.89 | 63.13 | 62.89 | 63.13 | 61.82 | 1.28% | 10,410 |
| Oct 15, 2024 | 62.86 | 62.86 | 62.33 | 62.33 | 61.03 | -1.02% | 5,997 |
| Oct 14, 2024 | 62.85 | 63.12 | 62.83 | 62.97 | 61.66 | -0.23% | 6,956 |
| Oct 11, 2024 | 62.78 | 63.16 | 62.78 | 63.11 | 61.80 | 0.48% | 34,663 |
| Oct 10, 2024 | 62.65 | 62.86 | 62.65 | 62.82 | 61.51 | 0.09% | 4,955 |
| Oct 9, 2024 | 62.43 | 62.88 | 62.43 | 62.76 | 61.46 | -0.59% | 5,151 |
| Oct 8, 2024 | 62.91 | 63.13 | 62.85 | 63.13 | 61.82 | -0.11% | 27,772 |
| Oct 7, 2024 | 63.34 | 63.34 | 63.00 | 63.20 | 61.89 | -0.38% | 9,458 |
| Oct 4, 2024 | 63.51 | 63.51 | 63.12 | 63.44 | 62.12 | 0.22% | 15,123 |
| Oct 3, 2024 | 63.37 | 63.37 | 63.05 | 63.30 | 61.98 | -1.39% | 50,693 |
| Oct 2, 2024 | 64.24 | 64.24 | 63.91 | 64.19 | 62.86 | 0.74% | 28,609 |
| Oct 1, 2024 | 64.24 | 64.24 | 63.43 | 63.72 | 62.40 | -0.11% | 15,893 |
| Sep 30, 2024 | 64.04 | 64.08 | 63.48 | 63.79 | 62.46 | -0.64% | 54,943 |
| Sep 27, 2024 | 64.30 | 64.44 | 64.14 | 64.20 | 62.87 | 0.16% | 5,783 |