iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
67.96
-0.03 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.46 | 68.46 | 67.96 | 67.96 | 67.96 | -0.04% | 5,216 |
| Dec 4, 2025 | 68.24 | 68.24 | 67.96 | 67.99 | 67.99 | -0.09% | 8,178 |
| Dec 3, 2025 | 67.86 | 68.11 | 67.86 | 68.05 | 68.05 | 0.10% | 8,173 |
| Dec 2, 2025 | 68.04 | 68.07 | 67.79 | 67.99 | 67.98 | -0.32% | 13,868 |
| Dec 1, 2025 | 67.94 | 68.30 | 67.94 | 68.21 | 68.21 | -0.28% | 50,240 |
| Nov 28, 2025 | 68.31 | 68.44 | 68.28 | 68.40 | 68.40 | 0.92% | 4,733 |
| Nov 26, 2025 | 67.47 | 67.80 | 67.43 | 67.77 | 67.77 | 0.68% | 10,717 |
| Nov 25, 2025 | 67.04 | 67.35 | 66.85 | 67.31 | 67.31 | 0.35% | 22,787 |
| Nov 24, 2025 | 66.66 | 67.10 | 66.66 | 67.08 | 67.08 | 0.71% | 7,465 |
| Nov 21, 2025 | 66.26 | 66.77 | 65.99 | 66.61 | 66.61 | -0.39% | 29,818 |
| Nov 20, 2025 | 68.08 | 68.13 | 66.87 | 66.87 | 66.87 | -0.93% | 27,537 |
| Nov 19, 2025 | 67.46 | 67.82 | 67.34 | 67.49 | 67.49 | -0.34% | 19,513 |
| Nov 18, 2025 | 67.52 | 67.87 | 67.44 | 67.73 | 67.73 | -0.68% | 23,870 |
| Nov 17, 2025 | 68.59 | 68.79 | 68.06 | 68.19 | 68.19 | -1.07% | 14,305 |
| Nov 14, 2025 | 68.50 | 69.13 | 68.48 | 68.93 | 68.93 | 0.62% | 21,279 |
| Nov 13, 2025 | 69.07 | 69.20 | 68.50 | 68.50 | 68.50 | -0.72% | 17,063 |
| Nov 12, 2025 | 69.01 | 69.01 | 68.86 | 69.00 | 69.00 | 0.23% | 7,822 |
| Nov 11, 2025 | 68.65 | 68.91 | 68.65 | 68.84 | 68.84 | 0.14% | 9,383 |
| Nov 10, 2025 | 68.34 | 68.77 | 68.29 | 68.75 | 68.75 | 1.28% | 9,325 |
| Nov 7, 2025 | 67.70 | 67.87 | 67.33 | 67.87 | 67.87 | -0.40% | 17,927 |
| Nov 6, 2025 | 68.80 | 68.80 | 67.92 | 68.15 | 68.14 | -1.06% | 56,837 |
| Nov 5, 2025 | 68.32 | 68.96 | 68.32 | 68.87 | 68.87 | 0.82% | 5,394 |
| Nov 4, 2025 | 68.53 | 68.67 | 68.31 | 68.31 | 68.31 | -1.65% | 8,270 |
| Nov 3, 2025 | 69.45 | 69.51 | 69.21 | 69.46 | 69.46 | 0.74% | 18,495 |
| Oct 31, 2025 | 69.00 | 69.00 | 68.74 | 68.95 | 68.95 | 0.36% | 8,369 |
| Oct 30, 2025 | 68.86 | 68.92 | 68.70 | 68.70 | 68.70 | -0.92% | 12,159 |
| Oct 29, 2025 | 69.66 | 69.69 | 69.14 | 69.34 | 69.34 | -0.03% | 8,528 |
| Oct 28, 2025 | 69.14 | 69.41 | 69.09 | 69.36 | 69.36 | 0.32% | 7,641 |
| Oct 27, 2025 | 69.02 | 69.14 | 68.96 | 69.14 | 69.14 | 0.71% | 6,882 |
| Oct 24, 2025 | 68.72 | 68.74 | 68.65 | 68.65 | 68.65 | 0.36% | 4,745 |
| Oct 23, 2025 | 68.08 | 68.50 | 68.08 | 68.41 | 68.40 | 0.18% | 19,808 |
| Oct 22, 2025 | 68.42 | 68.53 | 68.09 | 68.28 | 68.28 | 0.36% | 29,538 |
| Oct 21, 2025 | 68.19 | 68.19 | 68.03 | 68.03 | 68.03 | -0.78% | 5,871 |
| Oct 20, 2025 | 68.14 | 68.59 | 68.14 | 68.57 | 68.57 | 0.76% | 39,699 |
| Oct 17, 2025 | 67.79 | 68.11 | 67.67 | 68.05 | 68.05 | -0.29% | 15,898 |
| Oct 16, 2025 | 68.36 | 68.54 | 68.07 | 68.25 | 68.25 | 0.41% | 16,658 |
| Oct 15, 2025 | 67.86 | 68.06 | 67.76 | 67.97 | 67.97 | 1.68% | 32,230 |
| Oct 14, 2025 | 66.52 | 67.05 | 66.49 | 66.85 | 66.85 | -1.17% | 3,880 |
| Oct 13, 2025 | 67.72 | 67.75 | 67.46 | 67.64 | 67.64 | 2.07% | 15,365 |
| Oct 10, 2025 | 67.86 | 67.99 | 66.18 | 66.27 | 66.27 | -2.47% | 18,017 |
| Oct 9, 2025 | 68.43 | 68.43 | 67.88 | 67.95 | 67.95 | -0.78% | 6,039 |
| Oct 8, 2025 | 68.24 | 68.49 | 68.24 | 68.48 | 68.48 | 0.42% | 9,459 |
| Oct 7, 2025 | 68.70 | 68.70 | 68.18 | 68.19 | 68.19 | -0.46% | 20,042 |
| Oct 6, 2025 | 68.50 | 68.62 | 68.45 | 68.50 | 68.50 | 0.19% | 30,290 |
| Oct 3, 2025 | 68.41 | 68.53 | 68.31 | 68.37 | 68.37 | 0.40% | 9,763 |
| Oct 2, 2025 | 68.44 | 68.44 | 68.01 | 68.10 | 68.10 | -0.24% | 11,231 |
| Oct 1, 2025 | 68.12 | 68.33 | 68.12 | 68.26 | 68.26 | 0.52% | 5,733 |
| Sep 30, 2025 | 67.77 | 67.91 | 67.64 | 67.91 | 67.91 | 0.59% | 22,623 |
| Sep 29, 2025 | 67.52 | 67.70 | 67.43 | 67.51 | 67.51 | 0.48% | 31,168 |
| Sep 26, 2025 | 67.14 | 67.26 | 66.90 | 67.19 | 67.19 | -0.36% | 8,306 |
| Sep 25, 2025 | 67.66 | 67.72 | 67.35 | 67.44 | 67.44 | -1.05% | 36,474 |
| Sep 24, 2025 | 68.49 | 68.49 | 68.15 | 68.15 | 68.15 | -1.00% | 5,238 |
| Sep 23, 2025 | 68.82 | 69.00 | 68.82 | 68.84 | 68.84 | -0.39% | 5,744 |
| Sep 22, 2025 | 69.03 | 69.14 | 68.89 | 69.11 | 69.11 | -0.01% | 19,961 |
| Sep 19, 2025 | 69.14 | 69.15 | 69.00 | 69.11 | 69.11 | 0.17% | 5,145 |
| Sep 18, 2025 | 68.99 | 69.04 | 68.87 | 69.00 | 69.00 | 0.10% | 3,940 |
| Sep 17, 2025 | 69.01 | 69.34 | 68.80 | 68.93 | 68.93 | 0.20% | 19,951 |
| Sep 16, 2025 | 68.86 | 68.88 | 68.63 | 68.79 | 68.79 | 0.41% | 7,526 |
| Sep 15, 2025 | 68.43 | 68.53 | 68.38 | 68.51 | 68.51 | 0.72% | 17,693 |
| Sep 12, 2025 | 68.16 | 68.16 | 68.00 | 68.02 | 68.02 | -0.29% | 6,678 |
| Sep 11, 2025 | 67.93 | 68.27 | 67.93 | 68.22 | 68.22 | 0.53% | 11,641 |
| Sep 10, 2025 | 67.78 | 67.98 | 67.78 | 67.86 | 67.86 | 0.52% | 14,852 |
| Sep 9, 2025 | 67.50 | 67.53 | 67.45 | 67.51 | 67.51 | 0.01% | 6,147 |
| Sep 8, 2025 | 67.23 | 67.50 | 67.13 | 67.50 | 67.50 | 0.90% | 21,364 |
| Sep 5, 2025 | 67.04 | 67.04 | 66.68 | 66.90 | 66.90 | 1.14% | 8,467 |
| Sep 4, 2025 | 65.88 | 66.14 | 65.84 | 66.14 | 66.14 | -0.17% | 14,087 |
| Sep 3, 2025 | 66.27 | 66.27 | 66.19 | 66.26 | 66.26 | 0.77% | 5,083 |
| Sep 2, 2025 | 65.50 | 65.80 | 65.50 | 65.75 | 65.75 | -0.89% | 6,603 |
| Aug 29, 2025 | 66.31 | 66.34 | 66.19 | 66.34 | 66.34 | -0.44% | 5,476 |
| Aug 28, 2025 | 66.40 | 66.68 | 66.40 | 66.63 | 66.63 | 0.56% | 6,957 |
| Aug 27, 2025 | 65.89 | 66.27 | 65.86 | 66.27 | 66.27 | 0.03% | 3,219 |
| Aug 26, 2025 | 66.22 | 66.32 | 66.15 | 66.24 | 66.24 | -0.07% | 8,611 |
| Aug 25, 2025 | 66.44 | 66.68 | 66.29 | 66.29 | 66.29 | -0.73% | 6,969 |
| Aug 22, 2025 | 66.04 | 66.78 | 66.04 | 66.78 | 66.78 | 1.62% | 3,309 |
| Aug 21, 2025 | 65.74 | 65.81 | 65.70 | 65.71 | 65.71 | 0.21% | 1,756 |
| Aug 20, 2025 | 65.61 | 65.61 | 65.37 | 65.58 | 65.58 | -0.40% | 6,426 |
| Aug 19, 2025 | 66.11 | 66.11 | 65.81 | 65.84 | 65.84 | -0.75% | 16,261 |
| Aug 18, 2025 | 66.22 | 66.34 | 66.16 | 66.34 | 66.34 | 1.10% | 9,007 |
| 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 | 64.95 | -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 |