iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
65.62
+0.29 (0.44%)
Aug 15, 2025, 4:00 PM - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 65.73 | 65.76 | 65.62 | 65.62 | 65.62 | 0.44% | 5,252 |
| Aug 14, 2025 | 65.43 | 65.43 | 65.22 | 65.33 | 65.33 | -0.68% | 60,367 |
| Aug 13, 2025 | 65.83 | 65.95 | 65.69 | 65.78 | 65.78 | 0.30% | 7,811 |
| Aug 12, 2025 | 65.20 | 65.65 | 65.17 | 65.58 | 65.58 | 0.97% | 3,790 |
| Aug 11, 2025 | 65.20 | 65.20 | 64.93 | 64.96 | 64.96 | -0.27% | 5,177 |
| Aug 8, 2025 | 65.05 | 65.27 | 65.05 | 65.13 | 65.13 | -0.06% | 29,541 |
| Aug 7, 2025 | 65.40 | 65.40 | 65.03 | 65.17 | 65.17 | 0.32% | 5,700 |
| Aug 6, 2025 | 64.81 | 64.96 | 64.78 | 64.96 | 64.96 | 0.53% | 7,592 |
| Aug 5, 2025 | 64.75 | 64.76 | 64.55 | 64.62 | 64.62 | 0.51% | 9,550 |
| Aug 4, 2025 | 64.39 | 64.50 | 64.17 | 64.29 | 64.29 | 0.64% | 17,787 |
| Aug 1, 2025 | 63.82 | 64.00 | 63.62 | 63.88 | 63.88 | -0.27% | 29,696 |
| Jul 31, 2025 | 64.50 | 64.50 | 64.05 | 64.05 | 64.05 | -0.71% | 12,558 |
| Jul 30, 2025 | 64.76 | 64.80 | 64.51 | 64.51 | 64.51 | -0.98% | 5,711 |
| Jul 29, 2025 | 65.19 | 65.23 | 65.10 | 65.15 | 65.15 | 0.66% | 12,911 |
| Jul 28, 2025 | 64.94 | 64.94 | 64.66 | 64.72 | 64.72 | -0.99% | 6,649 |
| Jul 25, 2025 | 65.35 | 65.41 | 65.22 | 65.37 | 65.37 | -0.50% | 5,350 |
| Jul 24, 2025 | 65.87 | 65.93 | 65.70 | 65.70 | 65.70 | -0.69% | 8,595 |
| Jul 23, 2025 | 65.79 | 66.23 | 65.79 | 66.16 | 66.16 | 0.77% | 10,187 |
| Jul 22, 2025 | 65.39 | 65.69 | 65.30 | 65.65 | 65.65 | -0.48% | 21,975 |
| Jul 21, 2025 | 65.89 | 66.17 | 65.89 | 65.97 | 65.97 | 0.68% | 11,672 |
| Jul 18, 2025 | 65.87 | 65.87 | 65.51 | 65.52 | 65.52 | -0.50% | 20,524 |
| Jul 17, 2025 | 65.47 | 65.85 | 65.47 | 65.85 | 65.85 | 0.69% | 10,277 |
| Jul 16, 2025 | 65.05 | 65.40 | 65.05 | 65.40 | 65.40 | 0.51% | 5,940 |
| Jul 15, 2025 | 65.44 | 65.44 | 65.07 | 65.07 | 65.07 | 0.24% | 9,973 |
| Jul 14, 2025 | 64.79 | 64.98 | 64.79 | 64.92 | 64.92 | 0.37% | 3,618 |
| Jul 11, 2025 | 64.74 | 64.74 | 64.67 | 64.68 | 64.68 | -0.29% | 4,209 |
| Jul 10, 2025 | 64.80 | 64.87 | 64.74 | 64.87 | 64.87 | 0.20% | 19,709 |
| Jul 9, 2025 | 64.79 | 64.84 | 64.58 | 64.74 | 64.74 | 0.63% | 7,429 |
| Jul 8, 2025 | 64.18 | 64.34 | 64.16 | 64.34 | 64.34 | 0.61% | 26,175 |
| Jul 7, 2025 | 64.33 | 64.41 | 63.90 | 63.95 | 63.95 | -2.05% | 8,784 |
| Jul 3, 2025 | 64.95 | 65.31 | 64.95 | 65.29 | 65.29 | 0.97% | 5,472 |
| Jul 2, 2025 | 64.21 | 64.66 | 64.15 | 64.66 | 64.66 | 0.40% | 163,975 |
| Jul 1, 2025 | 64.81 | 64.81 | 64.31 | 64.40 | 64.40 | -0.69% | 205,945 |
| Jun 30, 2025 | 64.51 | 64.85 | 64.51 | 64.85 | 64.85 | 0.80% | 5,926 |
| Jun 27, 2025 | 64.30 | 64.51 | 64.18 | 64.34 | 64.34 | -0.04% | 34,954 |
| Jun 26, 2025 | 64.06 | 64.46 | 64.06 | 64.36 | 64.36 | 0.87% | 20,620 |
| Jun 25, 2025 | 63.64 | 63.89 | 63.60 | 63.81 | 63.81 | 0.16% | 18,195 |
| Jun 24, 2025 | 63.27 | 63.78 | 63.27 | 63.70 | 63.70 | 2.25% | 14,794 |
| Jun 23, 2025 | 61.83 | 62.36 | 61.83 | 62.30 | 62.30 | 1.10% | 4,242 |
| Jun 20, 2025 | 62.36 | 62.36 | 61.61 | 61.62 | 61.62 | -1.28% | 12,832 |
| Jun 18, 2025 | 62.40 | 62.64 | 62.30 | 62.42 | 62.42 | 0.13% | 10,245 |
| Jun 17, 2025 | 62.82 | 62.82 | 62.28 | 62.34 | 62.34 | -1.65% | 8,150 |
| Jun 16, 2025 | 63.24 | 63.60 | 63.24 | 63.39 | 63.39 | 0.43% | 14,664 |
| Jun 13, 2025 | 62.84 | 63.15 | 62.80 | 63.12 | 62.70 | -1.44% | 115,371 |
| Jun 12, 2025 | 63.85 | 64.04 | 63.85 | 64.04 | 63.62 | 0.28% | 8,316 |
| Jun 11, 2025 | 63.88 | 63.97 | 63.78 | 63.86 | 63.44 | 0.36% | 41,079 |
| Jun 10, 2025 | 63.67 | 63.69 | 63.43 | 63.63 | 63.21 | 0.69% | 11,067 |
| Jun 9, 2025 | 62.86 | 63.30 | 62.86 | 63.19 | 62.78 | 0.62% | 9,962 |
| Jun 6, 2025 | 62.75 | 62.85 | 62.62 | 62.80 | 62.39 | 0.47% | 16,832 |
| Jun 5, 2025 | 62.69 | 62.79 | 62.45 | 62.51 | 62.10 | 0.44% | 6,892 |