iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
64.62
+0.33 (0.51%)
At close: Aug 5, 2025, 4:00 PM
64.62
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:10 PM EDT

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202564.7564.7664.5564.58-0.45%4,591
Aug 4, 202564.3964.5064.1764.2964.290.64%17,787
Aug 1, 202563.8264.0063.6263.8863.88-0.27%29,696
Jul 31, 202564.5064.5064.0564.0564.05-0.71%12,558
Jul 30, 202564.7664.8064.5164.5164.51-0.98%5,711
Jul 29, 202565.1965.2365.1065.1565.150.66%12,911
Jul 28, 202564.9464.9464.6664.7264.72-0.99%6,649
Jul 25, 202565.3565.4165.2265.3765.37-0.50%5,350
Jul 24, 202565.8765.9365.7065.7065.70-0.69%8,595
Jul 23, 202565.7966.2365.7966.1666.160.77%10,187
Jul 22, 202565.3965.6965.3065.6565.65-0.48%21,975
Jul 21, 202565.8966.1765.8965.9765.970.68%11,672
Jul 18, 202565.8765.8765.5165.5265.52-0.50%20,524
Jul 17, 202565.4765.8565.4765.8565.850.69%10,277
Jul 16, 202565.0565.4065.0565.4065.400.51%5,940
Jul 15, 202565.4465.4465.0765.0765.070.24%9,973
Jul 14, 202564.7964.9864.7964.9264.920.37%3,618
Jul 11, 202564.7464.7464.6764.6864.68-0.29%4,209
Jul 10, 202564.8064.8764.7464.8764.870.20%19,709
Jul 9, 202564.7964.8464.5864.7464.740.63%7,429
Jul 8, 202564.1864.3464.1664.3464.340.61%26,175
Jul 7, 202564.3364.4163.9063.9563.95-2.05%8,784
Jul 3, 202564.9565.3164.9565.2965.290.97%5,472
Jul 2, 202564.2164.6664.1564.6664.660.40%163,975
Jul 1, 202564.8164.8164.3164.4064.40-0.69%205,945
Jun 30, 202564.5164.8564.5164.8564.850.80%5,926
Jun 27, 202564.3064.5164.1864.3464.34-0.04%34,954
Jun 26, 202564.0664.4664.0664.3664.360.87%20,620
Jun 25, 202563.6463.8963.6063.8163.810.16%18,195
Jun 24, 202563.2763.7863.2763.7063.702.25%14,794
Jun 23, 202561.8362.3661.8362.3062.301.10%4,242
Jun 20, 202562.3662.3661.6161.6261.62-1.28%12,832
Jun 18, 202562.4062.6462.3062.4262.420.13%10,245
Jun 17, 202562.8262.8262.2862.3462.34-1.65%8,150
Jun 16, 202563.2463.6063.2463.3963.390.43%14,664
Jun 13, 202562.8463.1562.8063.1262.70-1.44%115,371
Jun 12, 202563.8564.0463.8564.0463.620.28%8,316
Jun 11, 202563.8863.9763.7863.8663.440.36%41,079
Jun 10, 202563.6763.6963.4363.6363.210.69%11,067
Jun 9, 202562.8663.3062.8663.1962.780.62%9,962
Jun 6, 202562.7562.8562.6262.8062.390.47%16,832
Jun 5, 202562.6962.7962.4562.5162.100.44%6,892
Jun 4, 202562.1962.3762.1962.2461.830.88%6,022
Jun 3, 202561.6061.7961.5261.7061.29-7,201
Jun 2, 202561.4761.7061.3961.7061.290.58%8,194
May 30, 202561.3661.3660.9661.3460.94-0.53%16,329
May 29, 202561.6761.7361.5961.6761.260.66%6,796
May 28, 202561.3561.3561.1961.2760.86-0.15%8,031
May 27, 202561.2361.4161.2361.3660.950.41%9,265
May 23, 202560.7661.2360.7161.1160.700.65%7,326