Skip to main content
logo
iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
68.74
-0.05 (-0.07%)
Mar 13, 2026, 4:00 PM EDT - Market closed

EEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 21, 202669.4670.0069.4669.7969.790.97%36,058
Jan 20, 202669.2169.5469.0469.1269.12-0.25%29,775
Jan 16, 202669.3469.4069.2069.2969.29-0.39%14,153
Jan 15, 202669.7469.8569.5069.5669.560.38%22,829
Jan 14, 202669.3569.3969.0869.3069.300.57%19,490
Jan 13, 202669.2269.2468.8568.9168.91-0.55%21,058
Jan 12, 202668.8369.4068.8369.2969.290.60%19,757
Jan 9, 202668.6868.8968.4768.8868.880.34%17,646
Jan 8, 202668.5768.6868.4468.6568.65-0.41%13,630
Jan 7, 202668.9969.1668.9068.9368.930.15%23,860
Jan 6, 202668.7068.9968.7068.8368.830.34%26,665
Jan 5, 202668.1868.6068.1868.6068.600.54%28,206
Jan 2, 202668.0768.2367.9268.2368.231.11%100,129
Dec 31, 202567.3067.5567.1767.4867.480.28%40,397