iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
76.85
+1.16 (1.53%)
May 22, 2026, 4:00 PM EDT - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 76.96 | 77.17 | 76.72 | 76.85 | 76.85 | 1.53% | 6,373 |
| May 21, 2026 | 75.10 | 75.92 | 75.00 | 75.69 | 75.69 | 0.45% | 27,256 |
| May 20, 2026 | 74.34 | 75.37 | 74.28 | 75.35 | 75.35 | 1.17% | 38,847 |
| May 19, 2026 | 74.36 | 74.82 | 73.82 | 74.48 | 74.48 | -1.67% | 8,170 |
| May 18, 2026 | 76.38 | 76.38 | 75.10 | 75.74 | 75.74 | -0.23% | 33,377 |
| May 15, 2026 | 76.17 | 76.31 | 75.66 | 75.92 | 75.92 | -2.91% | 23,424 |
| May 14, 2026 | 77.75 | 78.22 | 77.75 | 78.19 | 78.19 | 0.59% | 4,390 |
| May 13, 2026 | 77.13 | 77.75 | 77.07 | 77.73 | 77.73 | 0.86% | 6,875 |
| May 12, 2026 | 77.63 | 77.91 | 76.57 | 77.07 | 77.07 | -2.60% | 22,743 |
| May 11, 2026 | 79.21 | 79.34 | 79.10 | 79.13 | 79.13 | -0.16% | 7,473 |
| May 8, 2026 | 78.80 | 79.44 | 78.80 | 79.26 | 79.26 | 1.67% | 39,411 |
| May 7, 2026 | 79.02 | 79.02 | 77.96 | 77.96 | 77.96 | -1.19% | 91,450 |
| May 6, 2026 | 78.39 | 78.90 | 78.31 | 78.90 | 78.90 | 1.44% | 9,294 |
| May 5, 2026 | 77.24 | 77.91 | 77.24 | 77.78 | 77.78 | 2.02% | 4,807 |
| May 4, 2026 | 76.52 | 76.97 | 76.13 | 76.24 | 76.24 | -0.88% | 5,197 |
| May 1, 2026 | 76.78 | 77.46 | 76.78 | 76.91 | 76.91 | 0.07% | 10,336 |
| Apr 30, 2026 | 75.77 | 76.86 | 75.77 | 76.86 | 76.86 | 2.21% | 7,166 |
| Apr 29, 2026 | 75.57 | 75.60 | 75.20 | 75.20 | 75.20 | -0.61% | 4,518 |
| Apr 28, 2026 | 75.51 | 75.71 | 75.43 | 75.66 | 75.66 | -0.41% | 11,009 |
| Apr 27, 2026 | 76.14 | 76.14 | 75.82 | 75.97 | 75.97 | -0.38% | 4,354 |
| Apr 24, 2026 | 75.81 | 76.26 | 75.61 | 76.26 | 76.26 | 1.50% | 6,548 |
| Apr 23, 2026 | 75.89 | 76.15 | 74.76 | 75.13 | 75.13 | -2.30% | 68,379 |
| Apr 22, 2026 | 76.45 | 76.90 | 76.45 | 76.90 | 76.90 | 1.99% | 6,100 |
| Apr 21, 2026 | 76.47 | 76.53 | 75.36 | 75.40 | 75.40 | -1.55% | 6,842 |
| Apr 20, 2026 | 76.30 | 76.59 | 76.23 | 76.59 | 76.59 | -0.62% | 46,069 |
| Apr 17, 2026 | 77.03 | 77.59 | 76.79 | 77.07 | 77.07 | 2.56% | 7,753 |
| Apr 16, 2026 | 75.17 | 75.50 | 74.76 | 75.15 | 75.15 | 0.47% | 10,644 |
| Apr 15, 2026 | 74.54 | 74.85 | 74.46 | 74.80 | 74.80 | 0.15% | 28,588 |
| Apr 14, 2026 | 74.13 | 74.68 | 74.13 | 74.68 | 74.68 | 0.87% | 7,024 |
| Apr 13, 2026 | 72.83 | 74.04 | 72.83 | 74.04 | 74.04 | 1.28% | 4,423 |
| Apr 10, 2026 | 73.11 | 73.39 | 73.00 | 73.10 | 73.10 | 0.43% | 9,951 |
| Apr 9, 2026 | 72.43 | 73.00 | 72.00 | 72.79 | 72.79 | 0.08% | 17,536 |
| Apr 8, 2026 | 72.95 | 73.17 | 72.28 | 72.73 | 72.73 | 4.92% | 17,989 |
| Apr 7, 2026 | 69.16 | 69.32 | 68.43 | 69.32 | 69.32 | -0.30% | 12,384 |
| Apr 6, 2026 | 69.47 | 69.83 | 69.22 | 69.53 | 69.53 | 0.45% | 13,165 |
| Apr 2, 2026 | 67.97 | 69.31 | 67.97 | 69.22 | 69.22 | -0.77% | 34,148 |
| Apr 1, 2026 | 69.55 | 70.29 | 69.55 | 69.76 | 69.76 | 0.84% | 9,094 |
| Mar 31, 2026 | 67.38 | 69.24 | 67.36 | 69.18 | 69.18 | 2.52% | 9,913 |
| Mar 30, 2026 | 68.17 | 68.25 | 67.09 | 67.48 | 67.48 | -0.53% | 15,441 |
| Mar 27, 2026 | 68.25 | 68.34 | 67.73 | 67.84 | 67.84 | -0.10% | 16,435 |
| Mar 26, 2026 | 68.93 | 69.23 | 67.91 | 67.91 | 67.91 | -3.01% | 15,772 |
| Mar 25, 2026 | 69.88 | 70.37 | 69.85 | 70.02 | 70.02 | 2.41% | 59,563 |
| Mar 24, 2026 | 68.08 | 68.75 | 68.00 | 68.37 | 68.37 | -2.47% | 7,825 |
| Mar 23, 2026 | 69.46 | 70.49 | 69.16 | 70.10 | 70.10 | 2.91% | 22,320 |
| Mar 20, 2026 | 69.78 | 69.78 | 67.77 | 68.12 | 68.12 | -2.96% | 34,855 |
| Mar 19, 2026 | 68.91 | 70.31 | 68.91 | 70.20 | 70.20 | 0.96% | 22,897 |
| Mar 18, 2026 | 70.32 | 70.45 | 69.53 | 69.53 | 69.53 | -1.63% | 21,251 |
| Mar 17, 2026 | 70.73 | 70.91 | 70.52 | 70.68 | 70.68 | 0.55% | 9,429 |
| Mar 16, 2026 | 69.96 | 70.39 | 69.75 | 70.29 | 70.29 | 2.25% | 14,257 |
| Mar 13, 2026 | 69.58 | 69.71 | 68.60 | 68.74 | 68.74 | -0.07% | 6,925 |