iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
66.82
+0.13 (0.19%)
Dec 23, 2025, 4:00 PM EST - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 66.68 | 66.98 | 66.64 | 66.82 | 66.82 | 0.20% | 146,048 |
| Dec 22, 2025 | 66.50 | 66.71 | 66.50 | 66.69 | 66.69 | 0.56% | 15,518 |
| Dec 19, 2025 | 66.05 | 66.53 | 66.05 | 66.32 | 66.32 | 0.97% | 33,552 |
| Dec 18, 2025 | 65.48 | 65.83 | 65.48 | 65.68 | 65.68 | 0.88% | 46,760 |
| Dec 17, 2025 | 65.70 | 65.70 | 65.04 | 65.11 | 65.11 | -0.90% | 73,372 |
| Dec 16, 2025 | 65.70 | 65.71 | 65.48 | 65.70 | 65.70 | -3.13% | 30,704 |
| Dec 15, 2025 | 68.15 | 68.23 | 67.82 | 67.82 | 66.16 | 0.27% | 22,456 |
| Dec 12, 2025 | 68.31 | 68.37 | 67.54 | 67.64 | 65.98 | -0.66% | 318,371 |
| Dec 11, 2025 | 67.88 | 68.14 | 67.80 | 68.09 | 66.42 | -0.06% | 4,329 |
| Dec 10, 2025 | 67.81 | 68.22 | 67.69 | 68.13 | 66.46 | 0.31% | 22,966 |
| Dec 9, 2025 | 67.71 | 67.93 | 67.71 | 67.92 | 66.26 | 0.58% | 5,594 |
| Dec 8, 2025 | 67.77 | 67.77 | 67.43 | 67.53 | 65.88 | -0.63% | 8,831 |
| Dec 5, 2025 | 68.46 | 68.46 | 67.96 | 67.96 | 66.30 | -0.04% | 5,216 |
| Dec 4, 2025 | 68.24 | 68.24 | 67.96 | 67.99 | 66.32 | -0.09% | 8,178 |
| Dec 3, 2025 | 67.86 | 68.11 | 67.86 | 68.05 | 66.38 | 0.10% | 8,173 |
| Dec 2, 2025 | 68.04 | 68.07 | 67.79 | 67.99 | 66.32 | -0.32% | 13,868 |
| Dec 1, 2025 | 67.94 | 68.30 | 67.94 | 68.21 | 66.53 | -0.28% | 50,240 |
| Nov 28, 2025 | 68.31 | 68.44 | 68.28 | 68.40 | 66.72 | 0.92% | 4,735 |
| Nov 26, 2025 | 67.47 | 67.80 | 67.43 | 67.77 | 66.11 | 0.68% | 10,725 |
| Nov 25, 2025 | 67.04 | 67.35 | 66.85 | 67.31 | 65.66 | 0.35% | 22,787 |
| Nov 24, 2025 | 66.66 | 67.10 | 66.66 | 67.08 | 65.44 | 0.71% | 7,465 |
| Nov 21, 2025 | 66.26 | 66.77 | 65.99 | 66.61 | 64.98 | -0.39% | 29,818 |
| Nov 20, 2025 | 68.08 | 68.13 | 66.87 | 66.87 | 65.23 | -0.93% | 27,537 |
| Nov 19, 2025 | 67.46 | 67.82 | 67.34 | 67.49 | 65.84 | -0.34% | 19,513 |
| Nov 18, 2025 | 67.52 | 67.87 | 67.44 | 67.73 | 66.07 | -0.68% | 23,870 |
| Nov 17, 2025 | 68.59 | 68.79 | 68.06 | 68.19 | 66.52 | -1.07% | 14,305 |
| Nov 14, 2025 | 68.50 | 69.13 | 68.48 | 68.93 | 67.24 | 0.62% | 21,279 |
| Nov 13, 2025 | 69.07 | 69.20 | 68.50 | 68.50 | 66.82 | -0.72% | 17,063 |
| Nov 12, 2025 | 69.01 | 69.01 | 68.86 | 69.00 | 67.31 | 0.23% | 7,822 |
| Nov 11, 2025 | 68.65 | 68.91 | 68.65 | 68.84 | 67.15 | 0.14% | 9,383 |
| Nov 10, 2025 | 68.34 | 68.77 | 68.29 | 68.75 | 67.06 | 1.28% | 9,325 |
| Nov 7, 2025 | 67.70 | 67.87 | 67.33 | 67.87 | 66.21 | -0.40% | 17,927 |
| Nov 6, 2025 | 68.80 | 68.80 | 67.92 | 68.15 | 66.48 | -1.06% | 56,837 |
| Nov 5, 2025 | 68.32 | 68.96 | 68.32 | 68.87 | 67.19 | 0.82% | 5,394 |
| Nov 4, 2025 | 68.53 | 68.67 | 68.31 | 68.31 | 66.64 | -1.65% | 8,270 |
| Nov 3, 2025 | 69.45 | 69.51 | 69.21 | 69.46 | 67.76 | 0.74% | 18,495 |
| Oct 31, 2025 | 69.00 | 69.00 | 68.74 | 68.95 | 67.26 | 0.36% | 8,369 |
| Oct 30, 2025 | 68.86 | 68.92 | 68.70 | 68.70 | 67.02 | -0.92% | 12,159 |
| Oct 29, 2025 | 69.66 | 69.69 | 69.14 | 69.34 | 67.64 | -0.03% | 8,528 |
| Oct 28, 2025 | 69.14 | 69.41 | 69.09 | 69.36 | 67.66 | 0.32% | 7,641 |
| Oct 27, 2025 | 69.02 | 69.14 | 68.96 | 69.14 | 67.45 | 0.71% | 6,882 |
| Oct 24, 2025 | 68.72 | 68.74 | 68.65 | 68.65 | 66.97 | 0.36% | 4,745 |
| Oct 23, 2025 | 68.08 | 68.50 | 68.08 | 68.41 | 66.73 | 0.18% | 19,808 |
| Oct 22, 2025 | 68.42 | 68.53 | 68.09 | 68.28 | 66.61 | 0.36% | 29,538 |
| Oct 21, 2025 | 68.19 | 68.19 | 68.03 | 68.03 | 66.37 | -0.78% | 5,871 |
| Oct 20, 2025 | 68.14 | 68.59 | 68.14 | 68.57 | 66.89 | 0.76% | 39,699 |
| Oct 17, 2025 | 67.79 | 68.11 | 67.67 | 68.05 | 66.38 | -0.29% | 15,898 |
| Oct 16, 2025 | 68.36 | 68.54 | 68.07 | 68.25 | 66.58 | 0.41% | 16,658 |
| Oct 15, 2025 | 67.86 | 68.06 | 67.76 | 67.97 | 66.31 | 1.68% | 32,230 |
| Oct 14, 2025 | 66.52 | 67.05 | 66.49 | 66.85 | 65.22 | -1.17% | 3,880 |