iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
55.98
-0.99 (-1.74%)
Mar 28, 2025, 3:55 PM EDT - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.54 | 56.54 | 55.96 | 55.98 | 55.98 | -1.74% | 8,531 |
| Mar 27, 2025 | 56.98 | 57.13 | 56.95 | 56.97 | 56.97 | 0.48% | 10,512 |
| Mar 26, 2025 | 57.07 | 57.07 | 56.65 | 56.70 | 56.70 | -0.82% | 12,442 |
| Mar 25, 2025 | 57.09 | 57.24 | 57.06 | 57.17 | 57.17 | -0.36% | 7,173 |
| Mar 24, 2025 | 57.29 | 57.47 | 57.25 | 57.38 | 57.38 | 0.14% | 12,376 |
| Mar 21, 2025 | 57.14 | 57.35 | 57.06 | 57.29 | 57.29 | 0.22% | 16,090 |
| Mar 20, 2025 | 56.90 | 57.20 | 56.90 | 57.17 | 57.17 | -0.64% | 19,566 |
| Mar 19, 2025 | 57.37 | 57.57 | 57.25 | 57.54 | 57.54 | 0.38% | 14,255 |
| Mar 18, 2025 | 57.37 | 57.37 | 57.24 | 57.32 | 57.32 | -0.22% | 17,777 |
| Mar 17, 2025 | 56.87 | 57.45 | 56.87 | 57.45 | 57.45 | 1.07% | 7,592 |
| Mar 14, 2025 | 56.58 | 56.88 | 56.48 | 56.84 | 56.84 | 1.88% | 56,500 |
| Mar 13, 2025 | 55.62 | 55.93 | 55.62 | 55.79 | 55.79 | -0.76% | 18,816 |
| Mar 12, 2025 | 56.10 | 56.22 | 55.87 | 56.21 | 56.21 | 0.50% | 18,835 |
| Mar 11, 2025 | 55.86 | 56.12 | 55.58 | 55.93 | 55.93 | 0.32% | 21,097 |
| Mar 10, 2025 | 56.19 | 56.30 | 55.50 | 55.75 | 55.75 | -2.30% | 43,182 |
| Mar 7, 2025 | 56.77 | 57.11 | 56.61 | 57.07 | 57.07 | 0.67% | 17,103 |
| Mar 6, 2025 | 56.85 | 57.07 | 56.65 | 56.69 | 56.69 | -0.74% | 96,664 |
| Mar 5, 2025 | 56.60 | 57.21 | 56.52 | 57.11 | 57.11 | 2.82% | 26,931 |
| Mar 4, 2025 | 55.38 | 55.95 | 55.22 | 55.54 | 55.54 | 0.89% | 46,963 |
| Mar 3, 2025 | 55.81 | 56.01 | 54.96 | 55.05 | 55.05 | -1.08% | 31,628 |
| Feb 28, 2025 | 55.55 | 55.65 | 55.25 | 55.65 | 55.65 | -1.22% | 15,684 |
| Feb 27, 2025 | 56.92 | 56.92 | 56.32 | 56.34 | 56.34 | -1.89% | 22,440 |
| Feb 26, 2025 | 57.46 | 57.79 | 57.31 | 57.42 | 57.42 | 0.35% | 9,689 |
| Feb 25, 2025 | 57.37 | 57.39 | 57.09 | 57.22 | 57.22 | -0.37% | 14,891 |
| Feb 24, 2025 | 57.73 | 57.73 | 57.39 | 57.43 | 57.43 | -0.31% | 20,269 |
| Feb 21, 2025 | 58.26 | 58.36 | 57.53 | 57.61 | 57.61 | -1.03% | 19,773 |
| Feb 20, 2025 | 58.13 | 58.35 | 57.91 | 58.21 | 58.21 | 1.01% | 30,482 |
| Feb 19, 2025 | 57.73 | 57.81 | 57.53 | 57.63 | 57.63 | 0.23% | 42,417 |
| Feb 18, 2025 | 57.54 | 57.61 | 57.46 | 57.50 | 57.50 | 0.09% | 33,086 |
| Feb 14, 2025 | 57.57 | 57.57 | 57.37 | 57.45 | 57.45 | -0.02% | 15,901 |
| Feb 13, 2025 | 57.07 | 57.53 | 57.07 | 57.46 | 57.46 | 0.93% | 11,846 |
| Feb 12, 2025 | 56.68 | 57.12 | 56.67 | 56.93 | 56.93 | -0.07% | 7,549 |
| Feb 11, 2025 | 56.88 | 57.10 | 56.88 | 56.97 | 56.97 | -0.80% | 15,477 |
| Feb 10, 2025 | 57.30 | 57.46 | 57.30 | 57.43 | 57.43 | 0.70% | 14,607 |
| Feb 7, 2025 | 57.45 | 57.66 | 57.02 | 57.03 | 57.03 | -0.57% | 31,145 |
| Feb 6, 2025 | 57.21 | 57.38 | 57.19 | 57.36 | 57.36 | 0.52% | 14,392 |
| Feb 5, 2025 | 56.88 | 57.21 | 56.88 | 57.06 | 57.06 | 0.31% | 19,888 |
| Feb 4, 2025 | 56.56 | 56.92 | 56.56 | 56.88 | 56.88 | 1.21% | 21,812 |
| Feb 3, 2025 | 55.83 | 56.39 | 55.83 | 56.20 | 56.20 | -0.67% | 22,529 |
| Jan 31, 2025 | 57.07 | 57.32 | 56.58 | 56.58 | 56.58 | -0.88% | 33,263 |
| Jan 30, 2025 | 56.93 | 57.30 | 56.93 | 57.08 | 57.08 | 0.96% | 17,772 |
| Jan 29, 2025 | 56.68 | 56.90 | 56.45 | 56.54 | 56.54 | 0.21% | 27,347 |
| Jan 28, 2025 | 56.29 | 56.50 | 56.12 | 56.42 | 56.42 | 0.02% | 30,311 |
| Jan 27, 2025 | 56.50 | 56.79 | 56.35 | 56.41 | 56.41 | -1.84% | 23,829 |
| Jan 24, 2025 | 57.50 | 57.67 | 57.40 | 57.47 | 57.47 | -0.11% | 28,475 |
| Jan 23, 2025 | 57.37 | 57.60 | 57.28 | 57.54 | 57.54 | 0.34% | 14,753 |
| Jan 22, 2025 | 57.34 | 57.44 | 57.28 | 57.34 | 57.34 | -0.23% | 7,745 |
| Jan 21, 2025 | 57.33 | 57.55 | 57.17 | 57.47 | 57.47 | 0.91% | 20,341 |
| Jan 17, 2025 | 56.71 | 57.18 | 56.71 | 56.95 | 56.95 | 0.57% | 16,181 |
| Jan 16, 2025 | 56.74 | 56.82 | 56.54 | 56.63 | 56.63 | 0.04% | 54,243 |