Skip to main content
iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
69.45
-1.06 (-1.50%)
At close: Mar 5, 2026, 4:00 PM EST
69.45
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

EEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202670.3370.5068.8869.4569.45-1.50%30,038
Mar 4, 202669.8670.9569.6070.5170.510.23%28,929
Mar 3, 202670.2370.6868.8070.3570.35-4.53%43,922
Mar 2, 202673.0574.0473.0573.6973.69-1.88%19,181
Feb 27, 202674.7275.1574.6575.1075.100.07%14,829
Feb 26, 202675.6275.6274.6875.0575.05-0.87%28,443
Feb 25, 202675.6475.7275.4075.7175.710.58%5,649
Feb 24, 202674.8375.4974.8375.2775.271.23%24,107
Feb 23, 202674.7074.8374.1974.3674.36-0.80%6,027
Feb 20, 202673.8374.9673.7974.9674.961.57%17,018
Feb 19, 202673.6573.8473.5073.8073.80-0.05%20,242
Feb 18, 202673.7674.1373.6473.8473.840.34%7,736
Feb 17, 202673.4073.7872.9673.5973.59-0.24%28,326
Feb 13, 202673.1873.7772.8673.7773.770.42%13,360
Feb 12, 202674.3274.3573.2473.4673.46-0.85%16,317
Feb 11, 202673.6574.1173.3874.0974.091.12%26,235
Feb 10, 202673.2873.4473.1373.2773.27-0.30%9,622
Feb 9, 202673.1773.5973.0573.4973.491.75%11,772
Feb 6, 202671.6072.2671.6072.2372.231.18%12,869
Feb 5, 202671.6371.8371.2671.3971.39-1.13%9,923
Feb 4, 202673.0273.0272.1172.2072.20-0.04%8,367
Feb 3, 202672.8972.8971.8972.2372.23-0.12%20,234
Feb 2, 202671.1772.3271.1772.3272.320.42%21,741
Jan 30, 202672.6372.8971.8372.0272.02-1.22%23,828
Jan 29, 202673.2173.2172.0172.9172.91-0.04%17,764
Jan 28, 202673.2273.3572.6872.9472.940.21%20,822
Jan 27, 202672.0772.7972.0572.7972.791.60%33,072
Jan 26, 202671.4071.7971.4071.6471.641.08%8,436
Jan 23, 202670.2870.9170.2770.8870.880.39%11,532
Jan 22, 202670.4570.7170.2770.6070.601.16%20,393
Jan 21, 202669.4670.0069.4669.7969.790.97%36,058
Jan 20, 202669.2169.5469.0469.1269.12-0.25%29,775
Jan 16, 202669.3469.4069.2069.2969.29-0.39%14,153
Jan 15, 202669.7469.8569.5069.5669.560.38%22,829
Jan 14, 202669.3569.3969.0869.3069.300.57%19,490
Jan 13, 202669.2269.2468.8568.9168.91-0.55%21,058
Jan 12, 202668.8369.4068.8369.2969.290.60%19,757
Jan 9, 202668.6868.8968.4768.8868.880.34%17,646
Jan 8, 202668.5768.6868.4468.6568.65-0.41%13,630
Jan 7, 202668.9969.1668.9068.9368.930.15%23,860
Jan 6, 202668.7068.9968.7068.8368.830.34%26,665
Jan 5, 202668.1868.6068.1868.6068.600.54%28,206
Jan 2, 202668.0768.2367.9268.2368.231.11%100,129
Dec 31, 202567.3067.5567.1767.4867.480.28%40,397
Dec 30, 202567.0767.3267.0567.2967.290.58%53,964
Dec 29, 202566.8767.0066.8066.9066.90-0.62%16,389
Dec 26, 202566.8967.4366.8967.3267.320.52%77,395
Dec 24, 202566.9267.0866.9266.9866.980.23%21,042
Dec 23, 202566.6866.9866.6466.8266.820.20%146,048
Dec 22, 202566.5066.7166.5066.6966.690.56%15,518
Dec 19, 202566.0566.5366.0566.3266.320.97%33,552
Dec 18, 202565.4865.8365.4865.6865.680.88%46,760
Dec 17, 202565.7065.7065.0465.1165.11-0.90%73,372
Dec 16, 202565.7065.7165.4865.7065.70-3.13%30,704
Dec 15, 202568.1568.2367.8267.8266.160.27%22,456
Dec 12, 202568.3168.3767.5467.6465.98-0.66%318,371
Dec 11, 202567.8868.1467.8068.0966.42-0.06%4,329
Dec 10, 202567.8168.2267.6968.1366.460.31%22,966
Dec 9, 202567.7167.9367.7167.9266.260.58%5,594
Dec 8, 202567.7767.7767.4367.5365.88-0.63%8,831
Dec 5, 202568.4668.4667.9667.9666.30-0.04%5,216
Dec 4, 202568.2468.2467.9667.9966.32-0.09%8,178
Dec 3, 202567.8668.1167.8668.0566.380.10%8,173
Dec 2, 202568.0468.0767.7967.9966.32-0.32%13,868
Dec 1, 202567.9468.3067.9468.2166.53-0.28%50,240
Nov 28, 202568.3168.4468.2868.4066.720.92%4,735
Nov 26, 202567.4767.8067.4367.7766.110.68%10,725
Nov 25, 202567.0467.3566.8567.3165.660.35%22,787
Nov 24, 202566.6667.1066.6667.0865.440.71%7,465
Nov 21, 202566.2666.7765.9966.6164.98-0.39%29,818
Nov 20, 202568.0868.1366.8766.8765.23-0.93%27,537
Nov 19, 202567.4667.8267.3467.4965.84-0.34%19,513
Nov 18, 202567.5267.8767.4467.7366.07-0.68%23,870
Nov 17, 202568.5968.7968.0668.1966.52-1.07%14,305
Nov 14, 202568.5069.1368.4868.9367.240.62%21,279
Nov 13, 202569.0769.2068.5068.5066.82-0.72%17,063
Nov 12, 202569.0169.0168.8669.0067.310.23%7,822
Nov 11, 202568.6568.9168.6568.8467.150.14%9,383
Nov 10, 202568.3468.7768.2968.7567.061.28%9,325
Nov 7, 202567.7067.8767.3367.8766.21-0.40%17,927
Nov 6, 202568.8068.8067.9268.1566.48-1.06%56,837
Nov 5, 202568.3268.9668.3268.8767.190.82%5,394
Nov 4, 202568.5368.6768.3168.3166.64-1.65%8,270
Nov 3, 202569.4569.5169.2169.4667.760.74%18,495
Oct 31, 202569.0069.0068.7468.9567.260.36%8,369
Oct 30, 202568.8668.9268.7068.7067.02-0.92%12,159
Oct 29, 202569.6669.6969.1469.3467.64-0.03%8,528
Oct 28, 202569.1469.4169.0969.3667.660.32%7,641
Oct 27, 202569.0269.1468.9669.1467.450.71%6,882
Oct 24, 202568.7268.7468.6568.6566.970.36%4,745
Oct 23, 202568.0868.5068.0868.4166.730.18%19,808
Oct 22, 202568.4268.5368.0968.2866.610.36%29,538
Oct 21, 202568.1968.1968.0368.0366.37-0.78%5,871
Oct 20, 202568.1468.5968.1468.5766.890.76%39,699
Oct 17, 202567.7968.1167.6768.0566.38-0.29%15,898
Oct 16, 202568.3668.5468.0768.2566.580.41%16,658
Oct 15, 202567.8668.0667.7667.9766.311.68%32,230
Oct 14, 202566.5267.0566.4966.8565.22-1.17%3,880
Oct 13, 202567.7267.7567.4667.6465.992.07%15,365
Oct 10, 202567.8667.9966.1866.2764.65-2.47%18,017