iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
74.86
+0.29 (0.39%)
Jul 2, 2026, 4:00 PM EDT - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 766,423 |
| 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% | 8,781 |
| Jun 25, 2026 | 75.32 | 75.32 | 74.25 | 74.64 | 74.64 | -0.43% | 13,794 |
| 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 |
| Jun 2, 2026 | 77.97 | 78.58 | 77.97 | 78.42 | 77.93 | -0.02% | 17,278 |
| Jun 1, 2026 | 77.71 | 78.70 | 77.60 | 78.44 | 77.94 | 0.95% | 38,080 |
| May 29, 2026 | 78.04 | 78.04 | 77.53 | 77.70 | 77.21 | -0.31% | 8,745 |
| May 28, 2026 | 77.15 | 78.18 | 77.15 | 77.94 | 77.45 | 0.39% | 11,414 |
| May 27, 2026 | 78.19 | 78.36 | 77.40 | 77.64 | 77.15 | -1.76% | 2,019,319 |
| May 26, 2026 | 79.14 | 79.14 | 78.84 | 79.03 | 78.54 | 2.84% | 9,668 |
| May 22, 2026 | 76.96 | 77.17 | 76.72 | 76.85 | 76.37 | 1.53% | 6,373 |
| May 21, 2026 | 75.10 | 75.92 | 75.00 | 75.69 | 75.22 | 0.45% | 27,256 |
| May 20, 2026 | 74.34 | 75.37 | 74.28 | 75.35 | 74.88 | 1.17% | 38,847 |
| May 19, 2026 | 74.36 | 74.82 | 73.82 | 74.48 | 74.01 | -1.67% | 8,170 |
| May 18, 2026 | 76.38 | 76.38 | 75.10 | 75.74 | 75.27 | -0.23% | 33,377 |
| May 15, 2026 | 76.17 | 76.31 | 75.66 | 75.92 | 75.45 | -2.91% | 23,424 |
| May 14, 2026 | 77.75 | 78.22 | 77.75 | 78.19 | 77.70 | 0.59% | 4,390 |
| May 13, 2026 | 77.13 | 77.75 | 77.07 | 77.73 | 77.25 | 0.86% | 6,875 |
| May 12, 2026 | 77.63 | 77.91 | 76.57 | 77.07 | 76.59 | -2.60% | 22,743 |
| May 11, 2026 | 79.21 | 79.34 | 79.10 | 79.13 | 78.64 | -0.16% | 7,473 |
| May 8, 2026 | 78.80 | 79.44 | 78.80 | 79.26 | 78.76 | 1.67% | 39,411 |
| May 7, 2026 | 79.02 | 79.02 | 77.96 | 77.96 | 77.47 | -1.19% | 91,450 |
| May 6, 2026 | 78.39 | 78.90 | 78.31 | 78.90 | 78.40 | 1.44% | 9,294 |
| May 5, 2026 | 77.24 | 77.91 | 77.24 | 77.78 | 77.29 | 2.02% | 4,807 |
| May 4, 2026 | 76.52 | 76.97 | 76.13 | 76.24 | 75.76 | -0.88% | 5,197 |
| May 1, 2026 | 76.78 | 77.46 | 76.78 | 76.91 | 76.43 | 0.07% | 10,336 |
| Apr 30, 2026 | 75.77 | 76.86 | 75.77 | 76.86 | 76.38 | 2.21% | 7,166 |
| Apr 29, 2026 | 75.57 | 75.60 | 75.20 | 75.20 | 74.73 | -0.61% | 4,518 |
| Apr 28, 2026 | 75.51 | 75.71 | 75.43 | 75.66 | 75.19 | -0.41% | 11,009 |
| Apr 27, 2026 | 76.14 | 76.14 | 75.82 | 75.97 | 75.50 | -0.38% | 4,354 |
| Apr 24, 2026 | 75.81 | 76.26 | 75.61 | 76.26 | 75.78 | 1.50% | 6,548 |
| Apr 23, 2026 | 75.89 | 76.15 | 74.76 | 75.13 | 74.66 | -2.30% | 68,379 |
| Apr 22, 2026 | 76.45 | 76.90 | 76.45 | 76.90 | 76.42 | 1.99% | 6,100 |