Skip to main content
logo
iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
69.22
-0.54 (-0.77%)
Apr 2, 2026, 4:00 PM EDT - Market closed

EEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202667.9769.3167.9769.2269.22-0.77%34,148
Apr 1, 202669.5570.2969.5569.7669.760.84%9,094
Mar 31, 202667.3869.2467.3669.1869.182.52%9,913
Mar 30, 202668.1768.2567.0967.4867.48-0.53%15,441
Mar 27, 202668.2568.3467.7367.8467.84-0.10%16,435
Mar 26, 202668.9369.2367.9167.9167.91-3.01%15,764
Mar 25, 202669.8870.3769.8570.0270.022.41%59,563
Mar 24, 202668.0868.7568.0068.3768.37-2.47%7,825
Mar 23, 202669.4670.4969.1670.1070.102.91%22,320
Mar 20, 202669.7869.7867.7768.1268.12-2.96%34,853
Mar 19, 202668.9170.3168.9170.2070.200.96%22,897
Mar 18, 202670.3270.4569.5369.5369.53-1.63%21,251
Mar 17, 202670.7370.9170.5270.6870.680.55%9,429
Mar 16, 202669.9670.3969.7570.2970.292.25%14,257
Mar 13, 202669.5869.7168.6068.7468.74-0.07%6,925
Mar 12, 202670.1070.1168.7968.7968.79-2.43%7,176
Mar 11, 202670.4070.9170.2570.5070.500.14%7,848
Mar 10, 202670.4771.4770.0370.4070.400.11%16,748
Mar 9, 202668.5070.4368.1870.3370.331.27%58,750
Mar 6, 202669.3369.8168.6869.4469.44-0.01%26,680
Mar 5, 202670.3370.5068.8869.4569.45-1.50%30,038
Mar 4, 202669.8670.9569.6070.5170.510.23%28,929
Mar 3, 202670.2370.6868.8070.3570.35-4.53%43,922
Mar 2, 202673.0574.0473.0573.6973.69-1.88%19,181
Feb 27, 202674.7275.1574.6575.1075.100.07%14,829
Feb 26, 202675.6275.6274.6875.0575.05-0.87%28,443
Feb 25, 202675.6475.7275.4075.7175.710.58%5,649
Feb 24, 202674.8375.4974.8375.2775.271.23%24,107
Feb 23, 202674.7074.8374.1974.3674.36-0.80%6,027
Feb 20, 202673.8374.9673.7974.9674.961.57%17,018
Feb 19, 202673.6573.8473.5073.8073.80-0.05%20,242
Feb 18, 202673.7674.1373.6473.8473.840.34%7,736
Feb 17, 202673.4073.7872.9673.5973.59-0.24%28,326
Feb 13, 202673.1873.7772.8673.7773.770.42%13,360
Feb 12, 202674.3274.3573.2473.4673.46-0.85%16,317
Feb 11, 202673.6574.1173.3874.0974.091.12%26,235
Feb 10, 202673.2873.4473.1373.2773.27-0.30%9,622
Feb 9, 202673.1773.5973.0573.4973.491.75%11,772
Feb 6, 202671.6072.2671.6072.2372.231.18%12,869
Feb 5, 202671.6371.8371.2671.3971.39-1.13%9,923
Feb 4, 202673.0273.0272.1172.2072.20-0.04%8,367
Feb 3, 202672.8972.8971.8972.2372.23-0.12%20,234
Feb 2, 202671.1772.3271.1772.3272.320.42%21,741
Jan 30, 202672.6372.8971.8372.0272.02-1.22%23,828
Jan 29, 202673.2173.2172.0172.9172.91-0.04%17,764
Jan 28, 202673.2273.3572.6872.9472.940.21%20,822
Jan 27, 202672.0772.7972.0572.7972.791.60%33,072
Jan 26, 202671.4071.7971.4071.6471.641.08%8,436
Jan 23, 202670.2870.9170.2770.8870.880.39%11,532
Jan 22, 202670.4570.7170.2770.6070.601.16%20,393