iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
68.27
-0.24 (-0.35%)
Oct 7, 2025, 12:26 PM EDT - Market open
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 68.50 | 68.62 | 68.45 | 68.50 | 68.50 | 0.19% | 30,290 |
| Oct 3, 2025 | 68.41 | 68.53 | 68.31 | 68.37 | 68.37 | 0.40% | 9,763 |
| Oct 2, 2025 | 68.44 | 68.44 | 68.01 | 68.10 | 68.10 | -0.24% | 11,231 |
| Oct 1, 2025 | 68.12 | 68.33 | 68.12 | 68.26 | 68.26 | 0.52% | 5,733 |
| Sep 30, 2025 | 67.77 | 67.91 | 67.64 | 67.91 | 67.91 | 0.59% | 22,623 |
| Sep 29, 2025 | 67.52 | 67.70 | 67.43 | 67.51 | 67.51 | 0.48% | 31,168 |
| Sep 26, 2025 | 67.14 | 67.26 | 66.90 | 67.19 | 67.19 | -0.36% | 8,306 |
| Sep 25, 2025 | 67.66 | 67.72 | 67.35 | 67.44 | 67.44 | -1.05% | 36,474 |
| Sep 24, 2025 | 68.49 | 68.49 | 68.15 | 68.15 | 68.15 | -1.00% | 5,238 |
| Sep 23, 2025 | 68.82 | 69.00 | 68.82 | 68.84 | 68.84 | -0.39% | 5,744 |
| Sep 22, 2025 | 69.03 | 69.14 | 68.89 | 69.11 | 69.11 | -0.01% | 19,961 |
| Sep 19, 2025 | 69.14 | 69.15 | 69.00 | 69.11 | 69.11 | 0.17% | 5,145 |
| Sep 18, 2025 | 68.99 | 69.04 | 68.87 | 69.00 | 69.00 | 0.10% | 3,940 |
| Sep 17, 2025 | 69.01 | 69.34 | 68.80 | 68.93 | 68.93 | 0.20% | 19,951 |
| Sep 16, 2025 | 68.86 | 68.88 | 68.63 | 68.79 | 68.79 | 0.41% | 7,526 |
| Sep 15, 2025 | 68.43 | 68.53 | 68.38 | 68.51 | 68.51 | 0.72% | 17,693 |
| Sep 12, 2025 | 68.16 | 68.16 | 68.00 | 68.02 | 68.02 | -0.29% | 6,678 |
| Sep 11, 2025 | 67.93 | 68.27 | 67.93 | 68.22 | 68.22 | 0.53% | 11,641 |
| Sep 10, 2025 | 67.78 | 67.98 | 67.78 | 67.86 | 67.86 | 0.52% | 14,852 |
| Sep 9, 2025 | 67.50 | 67.53 | 67.45 | 67.51 | 67.51 | 0.01% | 6,147 |
| Sep 8, 2025 | 67.23 | 67.50 | 67.13 | 67.50 | 67.50 | 0.90% | 21,364 |
| Sep 5, 2025 | 67.04 | 67.04 | 66.68 | 66.90 | 66.90 | 1.14% | 8,467 |
| Sep 4, 2025 | 65.88 | 66.14 | 65.84 | 66.14 | 66.14 | -0.17% | 14,087 |
| Sep 3, 2025 | 66.27 | 66.27 | 66.19 | 66.26 | 66.26 | 0.77% | 5,083 |
| Sep 2, 2025 | 65.50 | 65.80 | 65.50 | 65.75 | 65.75 | -0.89% | 6,603 |
| Aug 29, 2025 | 66.31 | 66.34 | 66.19 | 66.34 | 66.34 | -0.44% | 5,476 |
| Aug 28, 2025 | 66.40 | 66.68 | 66.40 | 66.63 | 66.63 | 0.56% | 6,957 |
| Aug 27, 2025 | 65.89 | 66.27 | 65.86 | 66.27 | 66.27 | 0.03% | 3,219 |
| Aug 26, 2025 | 66.22 | 66.32 | 66.15 | 66.24 | 66.24 | -0.07% | 8,611 |
| Aug 25, 2025 | 66.44 | 66.68 | 66.29 | 66.29 | 66.29 | -0.73% | 6,969 |
| Aug 22, 2025 | 66.04 | 66.78 | 66.04 | 66.78 | 66.78 | 1.62% | 3,309 |
| Aug 21, 2025 | 65.74 | 65.81 | 65.70 | 65.71 | 65.71 | 0.21% | 1,756 |
| Aug 20, 2025 | 65.61 | 65.61 | 65.37 | 65.58 | 65.58 | -0.40% | 6,426 |
| Aug 19, 2025 | 66.11 | 66.11 | 65.81 | 65.84 | 65.84 | -0.75% | 16,261 |
| Aug 18, 2025 | 66.22 | 66.34 | 66.16 | 66.34 | 66.34 | 1.10% | 9,007 |
| Aug 15, 2025 | 65.73 | 65.76 | 65.62 | 65.62 | 65.62 | 0.44% | 5,252 |
| Aug 14, 2025 | 65.43 | 65.43 | 65.22 | 65.33 | 65.33 | -0.68% | 60,367 |
| Aug 13, 2025 | 65.83 | 65.95 | 65.69 | 65.78 | 65.78 | 0.30% | 7,811 |
| Aug 12, 2025 | 65.20 | 65.65 | 65.17 | 65.58 | 65.58 | 0.97% | 3,790 |
| Aug 11, 2025 | 65.20 | 65.20 | 64.93 | 64.96 | 64.96 | -0.27% | 5,177 |
| Aug 8, 2025 | 65.05 | 65.27 | 65.05 | 65.13 | 65.13 | -0.06% | 29,541 |
| Aug 7, 2025 | 65.40 | 65.40 | 65.03 | 65.17 | 65.17 | 0.32% | 5,700 |
| Aug 6, 2025 | 64.81 | 64.96 | 64.78 | 64.96 | 64.96 | 0.53% | 7,592 |
| Aug 5, 2025 | 64.75 | 64.76 | 64.55 | 64.62 | 64.62 | 0.51% | 9,550 |
| Aug 4, 2025 | 64.39 | 64.50 | 64.17 | 64.29 | 64.29 | 0.64% | 17,787 |
| Aug 1, 2025 | 63.82 | 64.00 | 63.62 | 63.88 | 63.88 | -0.27% | 29,696 |
| Jul 31, 2025 | 64.50 | 64.50 | 64.05 | 64.05 | 64.05 | -0.71% | 12,558 |
| Jul 30, 2025 | 64.76 | 64.80 | 64.51 | 64.51 | 64.51 | -0.98% | 5,711 |
| Jul 29, 2025 | 65.19 | 65.23 | 65.10 | 65.15 | 65.15 | 0.66% | 12,911 |
| Jul 28, 2025 | 64.94 | 64.94 | 64.66 | 64.72 | 64.72 | -0.99% | 6,649 |