iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
74.86
-1.03 (-1.36%)
Sep 28, 2026, 11:08 AM EDT - Market open
EEMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 74.72 | 75.00 | 74.63 | 74.87 | 74.87 | 0.13% | 10,405 |
| Aug 19, 2026 | 75.23 | 75.23 | 74.74 | 74.77 | 74.77 | 0.92% | 7,756 |
| Aug 18, 2026 | 74.69 | 74.79 | 74.09 | 74.09 | 74.09 | -2.29% | 9,286 |
| Aug 17, 2026 | 75.86 | 76.40 | 75.83 | 75.83 | 75.83 | 0.58% | 10,703 |
| Aug 14, 2026 | 75.50 | 75.65 | 75.35 | 75.39 | 75.39 | -0.21% | 5,987 |
| 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 |