iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
68.84
-1.78 (-2.52%)
Oct 30, 2026, 4:00 PM EDT - Market closed
EEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -2.52% | 19,943 |
| Oct 29, 2026 | 70.46 | 70.66 | 70.25 | 70.62 | 70.62 | -1.31% | 28,774 |
| Oct 28, 2026 | 71.44 | 71.56 | 71.13 | 71.56 | 71.56 | 0.83% | 19,160 |
| Oct 27, 2026 | 70.71 | 71.07 | 70.69 | 70.97 | 70.97 | 0.94% | 14,201 |
| Oct 26, 2026 | 69.99 | 70.59 | 69.83 | 70.31 | 70.31 | -1.25% | 18,679 |
| Oct 23, 2026 | 70.96 | 71.20 | 70.86 | 71.20 | 71.20 | -0.49% | 26,273 |
| Oct 22, 2026 | 71.91 | 72.36 | 71.40 | 71.55 | 71.55 | -2.43% | 28,843 |
| Oct 21, 2026 | 73.22 | 73.53 | 73.22 | 73.33 | 73.33 | -0.26% | 3,699 |
| Oct 20, 2026 | 72.89 | 73.71 | 72.88 | 73.52 | 73.52 | 0.48% | 15,763 |
| Oct 19, 2026 | 73.48 | 73.53 | 73.17 | 73.17 | 73.17 | 0.14% | 7,357 |
| Oct 16, 2026 | 73.82 | 73.82 | 72.85 | 73.07 | 73.07 | -1.14% | 11,808 |
| Oct 15, 2026 | 73.33 | 73.94 | 73.28 | 73.92 | 73.91 | -0.87% | 43,702 |
| Oct 14, 2026 | 74.94 | 74.99 | 74.43 | 74.56 | 74.56 | -1.32% | 32,556 |
| Oct 13, 2026 | 75.18 | 75.56 | 75.18 | 75.56 | 75.56 | -0.09% | 16,946 |
| Oct 12, 2026 | 75.91 | 75.99 | 75.63 | 75.63 | 75.63 | -0.69% | 5,528 |
| Oct 9, 2026 | 76.13 | 76.16 | 76.01 | 76.16 | 76.16 | 0.86% | 21,646 |
| Oct 8, 2026 | 75.75 | 75.97 | 75.31 | 75.51 | 75.51 | -1.37% | 21,923 |
| Oct 7, 2026 | 76.46 | 76.64 | 76.45 | 76.56 | 76.56 | -0.96% | 7,023 |
| Oct 6, 2026 | 77.52 | 77.52 | 77.30 | 77.30 | 77.30 | 0.29% | 18,298 |
| Oct 5, 2026 | 77.00 | 77.31 | 76.90 | 77.08 | 77.08 | 0.81% | 25,129 |
| Oct 2, 2026 | 76.27 | 76.63 | 76.05 | 76.46 | 76.46 | 1.86% | 23,281 |
| Oct 1, 2026 | 75.06 | 75.11 | 74.70 | 75.06 | 75.06 | -0.26% | 13,413 |
| Sep 30, 2026 | 75.54 | 75.55 | 75.20 | 75.26 | 75.26 | -0.35% | 6,162 |
| Sep 29, 2026 | 75.39 | 75.52 | 75.26 | 75.52 | 75.52 | 0.27% | 3,958 |
| Sep 28, 2026 | 75.30 | 75.38 | 74.78 | 75.32 | 75.32 | -0.76% | 11,181 |
| Sep 25, 2026 | 75.54 | 76.01 | 75.43 | 75.89 | 75.89 | 0.95% | 6,064 |
| Sep 24, 2026 | 75.33 | 75.54 | 75.04 | 75.18 | 75.18 | -0.35% | 4,659 |
| Sep 23, 2026 | 75.86 | 75.86 | 75.33 | 75.45 | 75.45 | -1.57% | 13,009 |
| Sep 22, 2026 | 76.24 | 76.65 | 76.21 | 76.65 | 76.65 | - | 15,388 |
| Sep 21, 2026 | 76.15 | 76.73 | 76.02 | 76.65 | 76.65 | 1.39% | 17,009 |
| Sep 18, 2026 | 75.42 | 75.61 | 75.11 | 75.60 | 75.60 | 0.24% | 3,595 |
| Sep 17, 2026 | 75.15 | 75.67 | 75.15 | 75.41 | 75.41 | 1.62% | 10,512 |
| Sep 16, 2026 | 74.70 | 75.04 | 73.82 | 74.21 | 74.21 | -0.09% | 17,028 |
| Sep 15, 2026 | 74.51 | 74.51 | 74.19 | 74.28 | 74.28 | -1.02% | 14,052 |
| Sep 14, 2026 | 74.94 | 75.37 | 74.84 | 75.05 | 75.05 | -1.76% | 7,040 |
| Sep 11, 2026 | 76.31 | 76.52 | 76.27 | 76.39 | 76.39 | 0.87% | 7,830 |
| Sep 10, 2026 | 76.22 | 76.40 | 75.39 | 75.73 | 75.73 | -2.60% | 71,603 |
| Sep 9, 2026 | 76.68 | 77.88 | 76.66 | 77.75 | 77.75 | 1.53% | 989,850 |
| Sep 8, 2026 | 76.78 | 76.91 | 76.58 | 76.58 | 76.58 | -0.90% | 8,119 |
| Sep 4, 2026 | 76.67 | 77.33 | 76.67 | 77.28 | 77.27 | 1.12% | 13,102 |
| Sep 3, 2026 | 76.00 | 76.47 | 75.95 | 76.42 | 76.42 | 0.15% | 14,948 |
| Sep 2, 2026 | 75.99 | 76.35 | 75.99 | 76.30 | 76.30 | 0.54% | 3,170 |
| Sep 1, 2026 | 76.23 | 76.49 | 75.86 | 75.89 | 75.89 | -0.56% | 6,594 |
| Aug 31, 2026 | 76.47 | 76.56 | 76.20 | 76.32 | 76.32 | -0.26% | 14,534 |
| Aug 28, 2026 | 77.10 | 77.10 | 76.41 | 76.52 | 76.52 | -0.50% | 11,910 |
| Aug 27, 2026 | 76.67 | 76.91 | 76.61 | 76.91 | 76.91 | 1.05% | 13,787 |
| Aug 26, 2026 | 76.17 | 76.41 | 76.10 | 76.11 | 76.11 | 0.49% | 20,327 |
| Aug 25, 2026 | 75.57 | 75.88 | 75.46 | 75.74 | 75.74 | 1.64% | 12,339 |
| Aug 24, 2026 | 74.82 | 74.82 | 74.37 | 74.52 | 74.52 | -0.27% | 10,132 |
| Aug 21, 2026 | 74.95 | 75.06 | 74.72 | 74.72 | 74.72 | -0.20% | 3,252 |