iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
59.43
-0.14 (-0.23%)
Nov 20, 2024, 3:51 PM EST - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 59.43 | 59.48 | 59.23 | 59.43 | 59.43 | -0.23% | 8,435 |
| Nov 19, 2024 | 59.26 | 59.71 | 59.26 | 59.57 | 59.57 | 0.50% | 7,694 |
| Nov 18, 2024 | 58.90 | 59.27 | 58.88 | 59.27 | 59.27 | 0.31% | 64,583 |
| Nov 15, 2024 | 59.11 | 59.28 | 58.98 | 59.08 | 59.08 | 0.01% | 15,889 |
| Nov 14, 2024 | 59.24 | 59.38 | 59.04 | 59.08 | 59.08 | -0.25% | 21,171 |
| Nov 13, 2024 | 59.49 | 59.49 | 59.13 | 59.23 | 59.23 | -1.05% | 9,923 |
| Nov 12, 2024 | 60.03 | 60.12 | 59.70 | 59.86 | 59.86 | -1.27% | 15,350 |
| Nov 11, 2024 | 60.75 | 60.79 | 60.54 | 60.63 | 60.63 | -0.79% | 38,484 |
| Nov 8, 2024 | 61.51 | 61.51 | 61.00 | 61.11 | 61.11 | -2.34% | 23,144 |
| Nov 7, 2024 | 62.32 | 62.61 | 62.16 | 62.57 | 62.57 | 1.37% | 25,886 |
| Nov 6, 2024 | 61.44 | 61.85 | 61.35 | 61.72 | 61.72 | -0.24% | 36,415 |
| Nov 5, 2024 | 61.69 | 62.00 | 61.69 | 61.87 | 61.87 | 0.68% | 9,447 |
| Nov 4, 2024 | 61.63 | 61.75 | 61.45 | 61.46 | 61.46 | -0.28% | 44,347 |
| Nov 1, 2024 | 61.83 | 62.08 | 61.58 | 61.63 | 61.63 | 0.29% | 6,010 |
| Oct 31, 2024 | 61.56 | 61.61 | 61.16 | 61.45 | 61.45 | 0.56% | 9,474 |
| Oct 30, 2024 | 61.18 | 61.29 | 61.04 | 61.11 | 61.11 | -0.17% | 7,795 |
| Oct 29, 2024 | 61.21 | 61.35 | 61.14 | 61.21 | 61.21 | -0.22% | 55,022 |
| Oct 28, 2024 | 61.27 | 61.47 | 61.27 | 61.35 | 61.35 | 0.54% | 15,745 |
| Oct 25, 2024 | 61.34 | 61.34 | 60.92 | 61.02 | 61.02 | -0.89% | 10,887 |
| Oct 24, 2024 | 61.43 | 61.57 | 61.21 | 61.57 | 61.57 | - | 6,963 |
| Oct 23, 2024 | 61.73 | 61.80 | 61.43 | 61.57 | 61.57 | -0.63% | 17,405 |
| Oct 22, 2024 | 61.87 | 61.96 | 61.73 | 61.96 | 61.96 | -0.72% | 11,708 |
| Oct 21, 2024 | 62.37 | 62.47 | 62.19 | 62.41 | 62.41 | -0.30% | 16,613 |
| Oct 18, 2024 | 62.93 | 62.93 | 62.60 | 62.60 | 62.60 | -0.25% | 14,116 |
| Oct 17, 2024 | 62.67 | 62.85 | 62.54 | 62.76 | 62.76 | -0.59% | 22,877 |
| Oct 16, 2024 | 62.89 | 63.13 | 62.89 | 63.13 | 63.13 | 1.28% | 10,410 |
| Oct 15, 2024 | 62.86 | 62.86 | 62.33 | 62.33 | 62.33 | -1.02% | 5,997 |
| Oct 14, 2024 | 62.85 | 63.12 | 62.83 | 62.97 | 62.97 | -0.23% | 6,956 |
| Oct 11, 2024 | 62.78 | 63.16 | 62.78 | 63.11 | 63.11 | 0.48% | 34,663 |
| Oct 10, 2024 | 62.65 | 62.86 | 62.65 | 62.82 | 62.82 | 0.09% | 4,955 |
| Oct 9, 2024 | 62.43 | 62.88 | 62.43 | 62.76 | 62.76 | -0.59% | 5,151 |
| Oct 8, 2024 | 62.91 | 63.13 | 62.85 | 63.13 | 63.13 | -0.11% | 27,772 |
| Oct 7, 2024 | 63.34 | 63.34 | 63.00 | 63.20 | 63.20 | -0.38% | 9,458 |
| Oct 4, 2024 | 63.51 | 63.51 | 63.12 | 63.44 | 63.44 | 0.22% | 15,123 |
| Oct 3, 2024 | 63.37 | 63.37 | 63.05 | 63.30 | 63.30 | -1.39% | 50,693 |
| Oct 2, 2024 | 64.24 | 64.24 | 63.91 | 64.19 | 64.19 | 0.74% | 28,609 |
| Oct 1, 2024 | 64.24 | 64.24 | 63.43 | 63.72 | 63.72 | -0.11% | 15,893 |
| Sep 30, 2024 | 64.04 | 64.08 | 63.48 | 63.79 | 63.79 | -0.64% | 54,943 |
| Sep 27, 2024 | 64.30 | 64.44 | 64.14 | 64.20 | 64.20 | 0.16% | 5,783 |
| Sep 26, 2024 | 64.11 | 64.24 | 63.80 | 64.10 | 64.10 | 1.69% | 16,908 |
| Sep 25, 2024 | 63.35 | 63.44 | 63.01 | 63.04 | 63.04 | -1.04% | 13,239 |
| Sep 24, 2024 | 63.26 | 63.70 | 63.20 | 63.70 | 63.70 | 1.64% | 13,322 |
| Sep 23, 2024 | 62.53 | 62.78 | 62.53 | 62.67 | 62.67 | 0.39% | 6,300 |
| Sep 20, 2024 | 62.47 | 62.51 | 62.33 | 62.43 | 62.43 | -0.49% | 7,496 |
| Sep 19, 2024 | 62.39 | 62.76 | 62.26 | 62.74 | 62.74 | 1.62% | 20,948 |
| Sep 18, 2024 | 61.88 | 62.28 | 61.61 | 61.74 | 61.74 | -0.50% | 23,151 |
| Sep 17, 2024 | 62.10 | 62.27 | 61.79 | 62.05 | 62.05 | -0.29% | 16,052 |
| Sep 16, 2024 | 61.86 | 62.23 | 61.84 | 62.23 | 62.23 | 0.79% | 14,746 |
| Sep 13, 2024 | 61.59 | 61.81 | 61.59 | 61.74 | 61.74 | 0.76% | 7,057 |
| Sep 12, 2024 | 60.90 | 61.29 | 60.79 | 61.28 | 61.28 | 0.82% | 12,623 |
| Sep 11, 2024 | 60.34 | 60.78 | 60.26 | 60.78 | 60.78 | 0.35% | 4,095 |
| Sep 10, 2024 | 60.54 | 60.57 | 60.27 | 60.57 | 60.57 | -0.12% | 5,201 |
| Sep 9, 2024 | 60.53 | 60.78 | 60.52 | 60.64 | 60.64 | 0.80% | 10,846 |
| Sep 6, 2024 | 61.29 | 61.29 | 60.16 | 60.16 | 60.16 | -1.61% | 9,022 |
| Sep 5, 2024 | 61.13 | 61.30 | 61.12 | 61.14 | 61.14 | 0.38% | 11,253 |
| Sep 4, 2024 | 60.75 | 61.25 | 60.75 | 60.91 | 60.91 | -0.16% | 15,481 |
| Sep 3, 2024 | 61.64 | 61.64 | 61.01 | 61.01 | 61.01 | -1.49% | 7,238 |
| Aug 30, 2024 | 61.99 | 62.10 | 61.75 | 61.93 | 61.93 | 0.45% | 10,827 |
| Aug 29, 2024 | 61.72 | 61.95 | 61.65 | 61.65 | 61.65 | -0.17% | 10,279 |
| Aug 28, 2024 | 61.84 | 61.84 | 61.55 | 61.76 | 61.76 | -0.77% | 9,645 |
| Aug 27, 2024 | 61.96 | 62.24 | 61.96 | 62.24 | 62.24 | 0.65% | 36,059 |
| Aug 26, 2024 | 62.29 | 62.29 | 61.74 | 61.84 | 61.84 | -0.71% | 15,885 |
| Aug 23, 2024 | 61.69 | 62.29 | 61.67 | 62.28 | 62.28 | 1.81% | 44,678 |
| Aug 22, 2024 | 61.70 | 61.70 | 61.13 | 61.17 | 61.17 | -1.19% | 6,982 |
| Aug 21, 2024 | 61.76 | 61.94 | 61.76 | 61.91 | 61.91 | 0.53% | 5,729 |
| Aug 20, 2024 | 61.79 | 61.81 | 61.50 | 61.58 | 61.58 | -0.47% | 11,663 |
| Aug 19, 2024 | 61.60 | 61.87 | 61.52 | 61.87 | 61.87 | 1.61% | 17,340 |
| Aug 16, 2024 | 60.73 | 61.00 | 60.73 | 60.89 | 60.89 | 0.67% | 13,856 |
| Aug 15, 2024 | 60.20 | 60.55 | 60.20 | 60.49 | 60.49 | 0.89% | 9,893 |
| Aug 14, 2024 | 60.00 | 60.00 | 59.77 | 59.95 | 59.95 | -0.02% | 10,507 |
| Aug 13, 2024 | 59.53 | 60.00 | 59.53 | 59.96 | 59.96 | 0.54% | 17,773 |
| Aug 12, 2024 | 59.62 | 59.77 | 59.55 | 59.64 | 59.64 | 0.43% | 14,209 |
| Aug 9, 2024 | 59.24 | 59.47 | 59.14 | 59.38 | 59.38 | 0.29% | 29,172 |
| Aug 8, 2024 | 58.78 | 59.28 | 58.74 | 59.21 | 59.21 | 1.74% | 17,265 |
| Aug 7, 2024 | 58.89 | 58.89 | 58.12 | 58.20 | 58.20 | 1.39% | 16,663 |
| Aug 6, 2024 | 56.96 | 57.66 | 56.96 | 57.40 | 57.40 | 0.32% | 47,079 |
| Aug 5, 2024 | 56.87 | 57.62 | 55.78 | 57.22 | 57.22 | -4.34% | 57,995 |
| Aug 2, 2024 | 60.06 | 60.06 | 59.56 | 59.81 | 59.81 | -1.28% | 20,929 |
| Aug 1, 2024 | 61.26 | 61.29 | 60.46 | 60.59 | 60.59 | -1.15% | 20,865 |
| Jul 31, 2024 | 61.15 | 61.42 | 61.15 | 61.29 | 61.29 | 1.05% | 88,604 |
| Jul 30, 2024 | 60.72 | 60.83 | 60.49 | 60.65 | 60.65 | -0.03% | 37,818 |
| Jul 29, 2024 | 60.62 | 60.73 | 60.44 | 60.68 | 60.68 | -0.53% | 205,818 |
| Jul 26, 2024 | 60.73 | 61.00 | 60.73 | 61.00 | 61.00 | 0.91% | 44,237 |
| Jul 25, 2024 | 60.49 | 60.71 | 60.25 | 60.45 | 60.45 | -0.07% | 63,560 |
| Jul 24, 2024 | 60.92 | 61.25 | 60.49 | 60.49 | 60.49 | -0.26% | 70,693 |
| Jul 23, 2024 | 61.08 | 61.08 | 60.64 | 60.65 | 60.65 | -1.00% | 42,197 |
| Jul 22, 2024 | 61.26 | 61.34 | 61.11 | 61.27 | 61.27 | 0.36% | 17,166 |
| Jul 19, 2024 | 61.31 | 61.37 | 60.96 | 61.05 | 61.05 | -0.88% | 14,194 |
| Jul 18, 2024 | 62.21 | 62.21 | 61.59 | 61.59 | 61.59 | -1.42% | 36,689 |
| Jul 17, 2024 | 62.60 | 62.67 | 62.40 | 62.48 | 62.48 | -0.85% | 25,697 |
| Jul 16, 2024 | 62.75 | 63.05 | 62.72 | 63.01 | 63.01 | 0.51% | 121,606 |
| Jul 15, 2024 | 62.92 | 62.97 | 62.60 | 62.69 | 62.69 | -0.65% | 14,272 |
| Jul 12, 2024 | 63.00 | 63.23 | 63.00 | 63.10 | 63.10 | 0.25% | 29,875 |
| Jul 11, 2024 | 62.97 | 63.09 | 62.79 | 62.94 | 62.94 | 0.49% | 41,316 |
| Jul 10, 2024 | 62.56 | 62.65 | 62.43 | 62.64 | 62.64 | 0.36% | 18,751 |
| Jul 9, 2024 | 62.31 | 62.41 | 62.17 | 62.41 | 62.41 | 0.20% | 10,989 |
| Jul 8, 2024 | 62.40 | 62.45 | 62.19 | 62.29 | 62.29 | -0.12% | 90,042 |
| Jul 5, 2024 | 62.30 | 62.49 | 62.16 | 62.36 | 62.36 | 0.74% | 23,646 |
| Jul 3, 2024 | 61.66 | 61.95 | 61.66 | 61.90 | 61.90 | 0.85% | 23,366 |
| Jul 2, 2024 | 61.11 | 61.38 | 61.09 | 61.38 | 61.38 | 0.15% | 12,322 |