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

49.63 ↑0.07 (0.14%)
As of December 8, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, EEMS is up 0.02% a day on average. There have been 14 days where iShares MSCI Emerging Markets Small-Cap ETF closed green and 16 days where EEMS closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0849.6749.56↓$0.11 (-0.22%)49.5049.8025.79K
2022-12-0749.2249.35↑$0.13 (0.26%)49.2249.479.10K
2022-12-0649.6049.44↓$0.16 (-0.32%)49.1449.7587.30K
2022-12-0550.1349.88↓$0.25 (-0.50%)49.7550.23125.87K
2022-12-0250.0050.41↑$0.41 (0.82%)50.0050.4831.30K
2022-12-0150.3550.17↓$0.18 (-0.36%)49.9650.3642.36K
2022-11-3049.6249.98↑$0.36 (0.73%)49.1950.0727.66K
2022-11-2948.9149.05↑$0.14 (0.29%)48.8449.0513.90K
2022-11-2848.7148.41↓$0.30 (-0.62%)48.3448.8563.93K
2022-11-2548.7648.58↓$0.18 (-0.38%)48.5648.762.08K
2022-11-2348.3148.45↑$0.14 (0.29%)48.3148.5323.43K
2022-11-2247.9748.07↑$0.10 (0.21%)47.8648.1312.55K
2022-11-2148.0547.95↓$0.10 (-0.21%)47.8048.0513.01K
2022-11-1848.4348.25↓$0.18 (-0.37%)48.2448.4313.59K
2022-11-1747.8448.32↑$0.48 (1.00%)47.8248.3313.75K
2022-11-1648.8848.43↓$0.45 (-0.92%)48.3548.8827.44K
2022-11-1549.6749.30↓$0.37 (-0.74%)49.1249.6717.37K
2022-11-1448.7448.83↑$0.09 (0.18%)48.7449.0714.40K
2022-11-1148.6248.74↑$0.12 (0.25%)48.4048.9032.35K
2022-11-1048.0748.44↑$0.37 (0.77%)47.9048.4860.59K
2022-11-0947.5247.30↓$0.22 (-0.46%)47.2547.8233.10K
2022-11-0847.6247.61↓$0.01 (-0.02%)47.4447.9549.92K
2022-11-0747.5847.54↓$0.04 (-0.08%)47.3847.6553.21K
2022-11-0447.2947.41↑$0.12 (0.25%)46.9747.4926.81K
2022-11-0345.8046.18↑$0.38 (0.83%)45.7746.29123.03K
2022-11-0246.2045.75↓$0.45 (-0.97%)45.6446.5041.98K
2022-11-0146.3946.15↓$0.24 (-0.52%)45.9346.3957.87K
2022-10-3145.2845.68↑$0.40 (0.88%)45.2845.7575.16K
2022-10-2845.3145.68↑$0.37 (0.82%)45.2645.7476.37K
2022-10-2745.7245.64↓$0.08 (-0.17%)45.5445.86110.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$EEMS money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report