iShares MSCI Emerging Markets Small-Cap ETF (EEMS) Historical Stock Data

57.45 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EEMS is up 0.02% 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.

DateOpenCloseChangeLowHighVolume
2025-02-1457.5757.45↓$0.12 (-0.21%)57.3757.5715.90K
2025-02-1357.0757.46↑$0.39 (0.69%)57.0757.5311.85K
2025-02-1256.6856.93↑$0.25 (0.44%)56.6757.127.55K
2025-02-1156.8856.97↑$0.09 (0.16%)56.8857.1015.48K
2025-02-1057.3057.43↑$0.13 (0.23%)57.3057.4614.61K
2025-02-0757.4557.03↓$0.42 (-0.73%)57.0257.6631.15K
2025-02-0657.2157.36↑$0.15 (0.26%)57.1957.3614.39K
2025-02-0556.8857.06↑$0.18 (0.32%)56.8857.2119.89K
2025-02-0456.5656.88↑$0.32 (0.57%)56.5656.9221.81K
2025-02-0355.8356.20↑$0.37 (0.66%)55.8356.3922.53K
2025-01-3157.0756.58↓$0.49 (-0.86%)56.5857.3233.26K
2025-01-3056.9357.08↑$0.15 (0.26%)56.9357.3017.77K
2025-01-2956.6856.54↓$0.14 (-0.25%)56.4556.9027.35K
2025-01-2856.2956.42↑$0.13 (0.23%)56.1256.5030.31K
2025-01-2756.5056.41↓$0.09 (-0.16%)56.3556.7923.83K
2025-01-2457.5057.47↓$0.03 (-0.05%)57.4057.6728.48K
2025-01-2357.3757.54↑$0.17 (0.29%)57.2857.6014.75K
2025-01-2257.3457.34↑$0.00 (0.00%)57.2857.447.75K
2025-01-2157.3357.47↑$0.14 (0.24%)57.2057.5520.34K
2025-01-1756.7156.95↑$0.24 (0.42%)56.7157.1816.18K
2025-01-1656.7456.63↓$0.11 (-0.19%)56.5456.8254.24K
2025-01-1556.6256.61↓$0.01 (-0.02%)56.4656.7212.49K
2025-01-1456.3456.25↓$0.09 (-0.15%)56.0256.3432.18K
2025-01-1355.4155.62↑$0.21 (0.38%)55.4055.6316.66K
2025-01-1056.6756.28↓$0.39 (-0.69%)56.2856.6751.49K
2025-01-0857.8957.83↓$0.06 (-0.11%)57.6657.8921.93K
2025-01-0758.7158.25↓$0.46 (-0.79%)58.1758.7123.68K
2025-01-0658.3758.24↓$0.13 (-0.22%)58.2458.6642.02K
2025-01-0358.2458.37↑$0.13 (0.22%)58.1558.4022.26K
2025-01-0258.2558.06↓$0.19 (-0.33%)57.9458.3629.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$EEMS used to this fuckery!! Not leaving no chance !

0 Like Report
4texin

$EEMS gonna come down hard today

0 Like Report
a

$EEMS is it time?

0 Like Report