iShares MSCI Emerging Markets Small-Cap ETF (EEMS) Historical Stock Data
60.91 ↑0.31 (0.51%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EEMS is up 0.07% a day on average. There have been 16 days where iShares MSCI Emerging Markets Small-Cap ETF closed green and 14 days where EEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 60.71 | 60.91 | ↑$0.20 (0.33%) | 60.60 | 60.91 | 37.35K |
| 2024-05-02 | 60.06 | 60.60 | ↑$0.54 (0.90%) | 59.85 | 60.67 | 28.06K |
| 2024-05-01 | 59.54 | 59.61 | ↑$0.07 (0.12%) | 59.41 | 59.86 | 54.57K |
| 2024-04-30 | 59.53 | 59.47 | ↓$0.06 (-0.10%) | 59.42 | 59.74 | 47.78K |
| 2024-04-29 | 59.67 | 59.93 | ↑$0.26 (0.44%) | 59.64 | 59.97 | 39.72K |
| 2024-04-26 | 59.13 | 59.25 | ↑$0.12 (0.20%) | 59.13 | 59.47 | 27.38K |
| 2024-04-25 | 58.23 | 58.77 | ↑$0.54 (0.93%) | 58.23 | 58.84 | 21.78K |
| 2024-04-24 | 58.79 | 58.62 | ↓$0.17 (-0.29%) | 58.53 | 58.79 | 17.81K |
| 2024-04-23 | 58.20 | 58.55 | ↑$0.35 (0.60%) | 58.20 | 58.61 | 16.69K |
| 2024-04-22 | 57.70 | 58.02 | ↑$0.32 (0.55%) | 57.67 | 58.13 | 10.07K |
| 2024-04-19 | 57.82 | 57.74 | ↓$0.08 (-0.14%) | 57.74 | 57.97 | 118.32K |
| 2024-04-18 | 58.15 | 58.23 | ↑$0.08 (0.14%) | 58.04 | 58.37 | 12.13K |
| 2024-04-17 | 57.96 | 57.75 | ↓$0.21 (-0.36%) | 57.65 | 58.10 | 14.47K |
| 2024-04-16 | 57.53 | 57.46 | ↓$0.07 (-0.12%) | 57.43 | 57.71 | 44.99K |
| 2024-04-15 | 58.78 | 58.32 | ↓$0.46 (-0.78%) | 58.22 | 58.78 | 41.44K |
| 2024-04-12 | 59.04 | 58.74 | ↓$0.30 (-0.51%) | 58.59 | 59.25 | 23.47K |
| 2024-04-11 | 59.55 | 59.66 | ↑$0.11 (0.18%) | 59.40 | 59.79 | 31.45K |
| 2024-04-10 | 59.44 | 59.43 | ↓$0.01 (-0.02%) | 59.23 | 59.44 | 14.98K |
| 2024-04-09 | 60.23 | 60.22 | ↓$0.01 (-0.02%) | 59.99 | 60.24 | 19.11K |
| 2024-04-08 | 59.69 | 59.81 | ↑$0.12 (0.20%) | 59.69 | 59.85 | 16.23K |
| 2024-04-05 | 59.24 | 59.56 | ↑$0.32 (0.54%) | 59.24 | 59.61 | 23.46K |
| 2024-04-04 | 59.85 | 59.33 | ↓$0.52 (-0.87%) | 59.23 | 60.00 | 14.02K |
| 2024-04-03 | 59.20 | 59.50 | ↑$0.30 (0.51%) | 59.20 | 59.60 | 19.59K |
| 2024-04-02 | 59.14 | 59.12 | ↓$0.02 (-0.03%) | 59.06 | 59.21 | 16.62K |
| 2024-04-01 | 59.22 | 59.10 | ↓$0.12 (-0.20%) | 58.96 | 59.42 | 17.39K |
| 2024-03-28 | 58.75 | 58.85 | ↑$0.10 (0.17%) | 58.75 | 59.00 | 11.34K |
| 2024-03-27 | 58.72 | 58.83 | ↑$0.11 (0.19%) | 58.67 | 58.83 | 6.55K |
| 2024-03-26 | 58.61 | 58.40 | ↓$0.21 (-0.36%) | 58.40 | 58.63 | 16.20K |
| 2024-03-25 | 58.77 | 58.85 | ↑$0.08 (0.14%) | 58.77 | 58.97 | 14.94K |
| 2024-03-22 | 58.75 | 58.66 | ↓$0.09 (-0.15%) | 58.61 | 58.76 | 14.94K |
Create an account or log in to view more rows.
$EEMS Bullish AF ??
$EEMS gonna come down hard today
$EEMS yeeeeeee haw
$EEMS Call or puts monday?
$EEMS is it time?
$EEMS Moon soon
$EEMS it begins tomorrow
$EEMS Holding Pattern
$EEMS omg lol
$EEMS buying!