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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 57.57 | 57.45 | ↓$0.12 (-0.21%) | 57.37 | 57.57 | 15.90K |
2025-02-13 | 57.07 | 57.46 | ↑$0.39 (0.69%) | 57.07 | 57.53 | 11.85K |
2025-02-12 | 56.68 | 56.93 | ↑$0.25 (0.44%) | 56.67 | 57.12 | 7.55K |
2025-02-11 | 56.88 | 56.97 | ↑$0.09 (0.16%) | 56.88 | 57.10 | 15.48K |
2025-02-10 | 57.30 | 57.43 | ↑$0.13 (0.23%) | 57.30 | 57.46 | 14.61K |
2025-02-07 | 57.45 | 57.03 | ↓$0.42 (-0.73%) | 57.02 | 57.66 | 31.15K |
2025-02-06 | 57.21 | 57.36 | ↑$0.15 (0.26%) | 57.19 | 57.36 | 14.39K |
2025-02-05 | 56.88 | 57.06 | ↑$0.18 (0.32%) | 56.88 | 57.21 | 19.89K |
2025-02-04 | 56.56 | 56.88 | ↑$0.32 (0.57%) | 56.56 | 56.92 | 21.81K |
2025-02-03 | 55.83 | 56.20 | ↑$0.37 (0.66%) | 55.83 | 56.39 | 22.53K |
2025-01-31 | 57.07 | 56.58 | ↓$0.49 (-0.86%) | 56.58 | 57.32 | 33.26K |
2025-01-30 | 56.93 | 57.08 | ↑$0.15 (0.26%) | 56.93 | 57.30 | 17.77K |
2025-01-29 | 56.68 | 56.54 | ↓$0.14 (-0.25%) | 56.45 | 56.90 | 27.35K |
2025-01-28 | 56.29 | 56.42 | ↑$0.13 (0.23%) | 56.12 | 56.50 | 30.31K |
2025-01-27 | 56.50 | 56.41 | ↓$0.09 (-0.16%) | 56.35 | 56.79 | 23.83K |
2025-01-24 | 57.50 | 57.47 | ↓$0.03 (-0.05%) | 57.40 | 57.67 | 28.48K |
2025-01-23 | 57.37 | 57.54 | ↑$0.17 (0.29%) | 57.28 | 57.60 | 14.75K |
2025-01-22 | 57.34 | 57.34 | ↑$0.00 (0.00%) | 57.28 | 57.44 | 7.75K |
2025-01-21 | 57.33 | 57.47 | ↑$0.14 (0.24%) | 57.20 | 57.55 | 20.34K |
2025-01-17 | 56.71 | 56.95 | ↑$0.24 (0.42%) | 56.71 | 57.18 | 16.18K |
2025-01-16 | 56.74 | 56.63 | ↓$0.11 (-0.19%) | 56.54 | 56.82 | 54.24K |
2025-01-15 | 56.62 | 56.61 | ↓$0.01 (-0.02%) | 56.46 | 56.72 | 12.49K |
2025-01-14 | 56.34 | 56.25 | ↓$0.09 (-0.15%) | 56.02 | 56.34 | 32.18K |
2025-01-13 | 55.41 | 55.62 | ↑$0.21 (0.38%) | 55.40 | 55.63 | 16.66K |
2025-01-10 | 56.67 | 56.28 | ↓$0.39 (-0.69%) | 56.28 | 56.67 | 51.49K |
2025-01-08 | 57.89 | 57.83 | ↓$0.06 (-0.11%) | 57.66 | 57.89 | 21.93K |
2025-01-07 | 58.71 | 58.25 | ↓$0.46 (-0.79%) | 58.17 | 58.71 | 23.68K |
2025-01-06 | 58.37 | 58.24 | ↓$0.13 (-0.22%) | 58.24 | 58.66 | 42.02K |
2025-01-03 | 58.24 | 58.37 | ↑$0.13 (0.22%) | 58.15 | 58.40 | 22.26K |
2025-01-02 | 58.25 | 58.06 | ↓$0.19 (-0.33%) | 57.94 | 58.36 | 29.12K |
Create an account or log in to view more rows.
$EEMS buy the fear
$EEMS used to this fuckery!! Not leaving no chance !
$EEMS beauty. Bag secured
$EEMS Another boring day I believe
$EEMS This is just getting warmed up.
$EEMS Bullish AF ??
$EEMS gonna come down hard today
$EEMS yeeeeeee haw
$EEMS Call or puts monday?
$EEMS is it time?