iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
75.55
-0.17 (-0.22%)
Aug 13, 2026, 4:00 PM EDT - Market closed
EEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 75.47 | 75.81 | 75.34 | 75.55 | 75.55 | -0.22% | 6,619 |
| Aug 12, 2026 | 75.80 | 75.80 | 75.28 | 75.72 | 75.72 | 0.85% | 22,268 |
| Aug 11, 2026 | 75.29 | 75.41 | 74.89 | 75.08 | 75.08 | 0.29% | 18,320 |
| Aug 10, 2026 | 75.25 | 75.34 | 74.77 | 74.86 | 74.86 | 0.40% | 37,255 |
| Aug 7, 2026 | 74.56 | 74.57 | 74.16 | 74.56 | 74.56 | 0.57% | 17,735 |
| Aug 6, 2026 | 73.81 | 74.55 | 73.81 | 74.14 | 74.14 | 0.96% | 11,563 |
| Aug 5, 2026 | 73.92 | 73.92 | 73.44 | 73.44 | 73.44 | -0.31% | 188,692 |
| Aug 4, 2026 | 72.87 | 73.69 | 72.87 | 73.67 | 73.67 | 3.73% | 8,017 |
| Aug 3, 2026 | 70.63 | 71.11 | 70.37 | 71.02 | 71.02 | 1.87% | 30,130 |
| Jul 31, 2026 | 69.98 | 69.98 | 69.15 | 69.72 | 69.72 | 0.35% | 19,263 |
| Jul 30, 2026 | 68.67 | 69.48 | 68.67 | 69.48 | 69.48 | 1.76% | 15,259 |
| Jul 29, 2026 | 68.74 | 69.54 | 68.11 | 68.28 | 68.28 | -2.40% | 45,797 |
| Jul 28, 2026 | 69.66 | 70.27 | 69.39 | 69.96 | 69.96 | -1.57% | 28,268 |
| Jul 27, 2026 | 71.54 | 71.54 | 70.69 | 71.08 | 71.08 | 0.36% | 6,772 |
| Jul 24, 2026 | 70.85 | 71.43 | 70.77 | 70.82 | 70.82 | -0.81% | 11,319 |
| Jul 23, 2026 | 71.70 | 71.91 | 71.38 | 71.40 | 71.40 | -1.26% | 5,413 |
| Jul 22, 2026 | 72.38 | 72.54 | 72.27 | 72.31 | 72.31 | 0.30% | 5,041 |
| Jul 21, 2026 | 71.94 | 72.25 | 71.77 | 72.09 | 72.09 | 1.89% | 20,186 |
| Jul 20, 2026 | 71.19 | 71.24 | 70.72 | 70.76 | 70.76 | -1.30% | 13,288 |
| Jul 17, 2026 | 70.85 | 72.05 | 70.85 | 71.69 | 71.69 | -1.52% | 67,602 |
| Jul 16, 2026 | 72.96 | 73.29 | 72.73 | 72.80 | 72.80 | -1.35% | 20,007 |
| Jul 15, 2026 | 74.02 | 74.11 | 73.19 | 73.80 | 73.80 | 0.32% | 29,154 |
| Jul 14, 2026 | 73.56 | 73.60 | 73.38 | 73.56 | 73.56 | 0.18% | 11,189 |
| Jul 13, 2026 | 74.29 | 74.29 | 73.29 | 73.43 | 73.43 | -2.45% | 38,969 |
| Jul 10, 2026 | 74.69 | 75.34 | 74.69 | 75.28 | 75.28 | 0.95% | 18,160 |
| Jul 9, 2026 | 74.13 | 74.59 | 73.96 | 74.57 | 74.57 | 1.61% | 223,606 |
| Jul 8, 2026 | 73.02 | 73.44 | 72.33 | 73.39 | 73.39 | -0.66% | 774,372 |
| Jul 7, 2026 | 74.32 | 74.32 | 73.74 | 73.88 | 73.88 | -2.55% | 16,347 |
| Jul 6, 2026 | 75.47 | 75.88 | 75.44 | 75.81 | 75.81 | 1.27% | 59,825 |
| Jul 2, 2026 | 75.23 | 76.00 | 74.35 | 74.86 | 74.86 | 0.39% | 16,757 |
| Jul 1, 2026 | 74.75 | 75.55 | 74.57 | 74.57 | 74.57 | -1.74% | 766,436 |
| Jun 30, 2026 | 75.76 | 75.97 | 75.70 | 75.89 | 75.89 | 1.03% | 13,245 |
| Jun 29, 2026 | 74.82 | 75.12 | 74.42 | 75.12 | 75.11 | 1.03% | 7,152 |
| Jun 26, 2026 | 73.88 | 74.57 | 73.78 | 74.35 | 74.35 | -0.39% | 8,784 |
| Jun 25, 2026 | 75.32 | 75.32 | 74.25 | 74.64 | 74.64 | -0.43% | 13,881 |
| Jun 24, 2026 | 75.09 | 75.09 | 74.50 | 74.96 | 74.96 | 0.27% | 21,248 |
| Jun 23, 2026 | 74.79 | 75.38 | 74.76 | 74.76 | 74.76 | -4.01% | 16,617 |
| Jun 22, 2026 | 78.15 | 78.50 | 77.86 | 77.88 | 77.88 | -0.13% | 16,702 |
| Jun 18, 2026 | 77.89 | 78.11 | 77.82 | 77.98 | 77.98 | 2.03% | 28,120 |
| Jun 17, 2026 | 77.62 | 77.84 | 76.43 | 76.43 | 76.43 | -0.39% | 13,045 |
| Jun 16, 2026 | 77.39 | 77.39 | 76.72 | 76.73 | 76.73 | -1.48% | 7,350 |
| Jun 15, 2026 | 77.82 | 77.98 | 77.74 | 77.88 | 77.88 | 2.47% | 8,499 |
| Jun 12, 2026 | 76.26 | 76.93 | 76.02 | 76.48 | 76.00 | 0.43% | 78,719 |
| Jun 11, 2026 | 74.29 | 76.26 | 74.29 | 76.15 | 75.67 | 4.06% | 15,158 |
| Jun 10, 2026 | 73.87 | 74.58 | 73.18 | 73.18 | 72.72 | -1.40% | 26,119 |
| Jun 9, 2026 | 75.48 | 75.60 | 72.89 | 74.22 | 73.76 | 0.37% | 28,941 |
| Jun 8, 2026 | 74.45 | 74.45 | 73.86 | 73.95 | 73.49 | 0.37% | 15,778 |
| Jun 5, 2026 | 75.49 | 75.49 | 73.64 | 73.68 | 73.22 | -5.21% | 13,268 |
| Jun 4, 2026 | 77.36 | 77.80 | 77.30 | 77.73 | 77.24 | 0.49% | 5,791 |
| Jun 3, 2026 | 77.53 | 77.63 | 77.06 | 77.35 | 76.87 | -1.36% | 11,331 |