iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
74.35
-0.29 (-0.39%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.88 | 74.57 | 73.78 | 74.35 | 74.35 | -0.39% | 8,781 |
| Jun 25, 2026 | 75.32 | 75.32 | 74.25 | 74.64 | 74.64 | -0.43% | 13,794 |
| Jun 24, 2026 | 75.09 | 75.09 | 74.50 | 74.96 | 74.96 | 0.27% | 21,248 |
| Jun 23, 2026 | 74.79 | 75.38 | 74.76 | 74.76 | 74.76 | -4.01% | 16,617 |
| Jun 22, 2026 | 78.15 | 78.50 | 77.86 | 77.88 | 77.88 | -0.13% | 16,702 |
| Jun 18, 2026 | 77.89 | 78.11 | 77.82 | 77.98 | 77.98 | 2.03% | 28,120 |
| Jun 17, 2026 | 77.62 | 77.84 | 76.43 | 76.43 | 76.43 | -0.39% | 13,045 |
| Jun 16, 2026 | 77.39 | 77.39 | 76.72 | 76.73 | 76.73 | -1.48% | 7,350 |
| Jun 15, 2026 | 77.82 | 77.98 | 77.74 | 77.88 | 77.88 | 2.47% | 8,499 |
| Jun 12, 2026 | 76.26 | 76.93 | 76.02 | 76.48 | 76.00 | 0.43% | 78,719 |
| Jun 11, 2026 | 74.29 | 76.26 | 74.29 | 76.15 | 75.67 | 4.06% | 15,158 |
| Jun 10, 2026 | 73.87 | 74.58 | 73.18 | 73.18 | 72.72 | -1.40% | 26,119 |
| Jun 9, 2026 | 75.48 | 75.60 | 72.89 | 74.22 | 73.76 | 0.37% | 28,941 |
| Jun 8, 2026 | 74.45 | 74.45 | 73.86 | 73.95 | 73.49 | 0.37% | 15,778 |
| Jun 5, 2026 | 75.49 | 75.49 | 73.64 | 73.68 | 73.22 | -5.21% | 13,268 |
| Jun 4, 2026 | 77.36 | 77.80 | 77.30 | 77.73 | 77.24 | 0.49% | 5,791 |
| Jun 3, 2026 | 77.53 | 77.63 | 77.06 | 77.35 | 76.87 | -1.36% | 11,331 |
| Jun 2, 2026 | 77.97 | 78.58 | 77.97 | 78.42 | 77.93 | -0.02% | 17,278 |
| Jun 1, 2026 | 77.71 | 78.70 | 77.60 | 78.44 | 77.94 | 0.95% | 38,080 |
| May 29, 2026 | 78.04 | 78.04 | 77.53 | 77.70 | 77.21 | -0.31% | 8,745 |
| May 28, 2026 | 77.15 | 78.18 | 77.15 | 77.94 | 77.45 | 0.39% | 11,414 |
| May 27, 2026 | 78.19 | 78.36 | 77.40 | 77.64 | 77.15 | -1.76% | 2,019,319 |
| May 26, 2026 | 79.14 | 79.14 | 78.84 | 79.03 | 78.54 | 2.84% | 9,668 |
| May 22, 2026 | 76.96 | 77.17 | 76.72 | 76.85 | 76.37 | 1.53% | 6,373 |
| May 21, 2026 | 75.10 | 75.92 | 75.00 | 75.69 | 75.22 | 0.45% | 27,256 |
| May 20, 2026 | 74.34 | 75.37 | 74.28 | 75.35 | 74.88 | 1.17% | 38,847 |
| May 19, 2026 | 74.36 | 74.82 | 73.82 | 74.48 | 74.01 | -1.67% | 8,170 |
| May 18, 2026 | 76.38 | 76.38 | 75.10 | 75.74 | 75.27 | -0.23% | 33,377 |
| May 15, 2026 | 76.17 | 76.31 | 75.66 | 75.92 | 75.45 | -2.91% | 23,424 |
| May 14, 2026 | 77.75 | 78.22 | 77.75 | 78.19 | 77.70 | 0.59% | 4,390 |
| May 13, 2026 | 77.13 | 77.75 | 77.07 | 77.73 | 77.25 | 0.86% | 6,875 |
| May 12, 2026 | 77.63 | 77.91 | 76.57 | 77.07 | 76.59 | -2.60% | 22,743 |
| May 11, 2026 | 79.21 | 79.34 | 79.10 | 79.13 | 78.64 | -0.16% | 7,473 |
| May 8, 2026 | 78.80 | 79.44 | 78.80 | 79.26 | 78.76 | 1.67% | 39,411 |
| May 7, 2026 | 79.02 | 79.02 | 77.96 | 77.96 | 77.47 | -1.19% | 91,450 |
| May 6, 2026 | 78.39 | 78.90 | 78.31 | 78.90 | 78.40 | 1.44% | 9,294 |
| May 5, 2026 | 77.24 | 77.91 | 77.24 | 77.78 | 77.29 | 2.02% | 4,807 |
| May 4, 2026 | 76.52 | 76.97 | 76.13 | 76.24 | 75.76 | -0.88% | 5,197 |
| May 1, 2026 | 76.78 | 77.46 | 76.78 | 76.91 | 76.43 | 0.07% | 10,336 |
| Apr 30, 2026 | 75.77 | 76.86 | 75.77 | 76.86 | 76.38 | 2.21% | 7,166 |
| Apr 29, 2026 | 75.57 | 75.60 | 75.20 | 75.20 | 74.73 | -0.61% | 4,518 |
| Apr 28, 2026 | 75.51 | 75.71 | 75.43 | 75.66 | 75.19 | -0.41% | 11,009 |
| Apr 27, 2026 | 76.14 | 76.14 | 75.82 | 75.97 | 75.50 | -0.38% | 4,354 |
| Apr 24, 2026 | 75.81 | 76.26 | 75.61 | 76.26 | 75.78 | 1.50% | 6,548 |
| Apr 23, 2026 | 75.89 | 76.15 | 74.76 | 75.13 | 74.66 | -2.30% | 68,379 |
| Apr 22, 2026 | 76.45 | 76.90 | 76.45 | 76.90 | 76.42 | 1.99% | 6,100 |
| Apr 21, 2026 | 76.47 | 76.53 | 75.36 | 75.40 | 74.93 | -1.55% | 6,842 |
| Apr 20, 2026 | 76.30 | 76.59 | 76.23 | 76.59 | 76.11 | -0.62% | 46,069 |
| Apr 17, 2026 | 77.03 | 77.59 | 76.79 | 77.07 | 76.59 | 2.56% | 7,753 |
| Apr 16, 2026 | 75.17 | 75.50 | 74.76 | 75.15 | 74.68 | 0.47% | 10,644 |
| Apr 15, 2026 | 74.54 | 74.85 | 74.46 | 74.80 | 74.33 | 0.15% | 28,588 |
| Apr 14, 2026 | 74.13 | 74.68 | 74.13 | 74.68 | 74.22 | 0.87% | 7,024 |
| Apr 13, 2026 | 72.83 | 74.04 | 72.83 | 74.04 | 73.57 | 1.28% | 4,423 |
| Apr 10, 2026 | 73.11 | 73.39 | 73.00 | 73.10 | 72.64 | 0.43% | 9,951 |
| Apr 9, 2026 | 72.43 | 73.00 | 72.00 | 72.79 | 72.34 | 0.08% | 17,536 |
| Apr 8, 2026 | 72.95 | 73.17 | 72.28 | 72.73 | 72.28 | 4.92% | 17,989 |
| Apr 7, 2026 | 69.16 | 69.32 | 68.43 | 69.32 | 68.89 | -0.30% | 12,384 |
| Apr 6, 2026 | 69.47 | 69.83 | 69.22 | 69.53 | 69.10 | 0.45% | 13,165 |
| Apr 2, 2026 | 67.97 | 69.31 | 67.97 | 69.22 | 68.79 | -0.77% | 34,148 |
| Apr 1, 2026 | 69.55 | 70.29 | 69.55 | 69.76 | 69.32 | 0.84% | 9,094 |
| Mar 31, 2026 | 67.38 | 69.24 | 67.36 | 69.18 | 68.75 | 2.52% | 9,913 |
| Mar 30, 2026 | 68.17 | 68.25 | 67.09 | 67.48 | 67.06 | -0.53% | 15,441 |
| Mar 27, 2026 | 68.25 | 68.34 | 67.73 | 67.84 | 67.42 | -0.10% | 16,435 |
| Mar 26, 2026 | 68.93 | 69.23 | 67.91 | 67.91 | 67.49 | -3.01% | 15,772 |
| Mar 25, 2026 | 69.88 | 70.37 | 69.85 | 70.02 | 69.58 | 2.41% | 59,563 |
| Mar 24, 2026 | 68.08 | 68.75 | 68.00 | 68.37 | 67.94 | -2.47% | 7,825 |
| Mar 23, 2026 | 69.46 | 70.49 | 69.16 | 70.10 | 69.66 | 2.91% | 22,320 |
| Mar 20, 2026 | 69.78 | 69.78 | 67.77 | 68.12 | 67.69 | -2.96% | 34,855 |
| Mar 19, 2026 | 68.91 | 70.31 | 68.91 | 70.20 | 69.76 | 0.96% | 22,897 |
| Mar 18, 2026 | 70.32 | 70.45 | 69.53 | 69.53 | 69.10 | -1.63% | 21,251 |
| Mar 17, 2026 | 70.73 | 70.91 | 70.52 | 70.68 | 70.24 | 0.55% | 9,429 |
| Mar 16, 2026 | 69.96 | 70.39 | 69.75 | 70.29 | 69.85 | 2.25% | 14,257 |
| Mar 13, 2026 | 69.58 | 69.71 | 68.60 | 68.74 | 68.31 | -0.07% | 6,925 |
| Mar 12, 2026 | 70.10 | 70.11 | 68.79 | 68.79 | 68.36 | -2.43% | 7,176 |
| Mar 11, 2026 | 70.40 | 70.91 | 70.25 | 70.50 | 70.06 | 0.14% | 7,848 |
| Mar 10, 2026 | 70.47 | 71.47 | 70.03 | 70.40 | 69.96 | 0.11% | 16,762 |
| Mar 9, 2026 | 68.50 | 70.43 | 68.18 | 70.33 | 69.89 | 1.27% | 58,751 |
| Mar 6, 2026 | 69.33 | 69.81 | 68.68 | 69.44 | 69.01 | -0.01% | 26,680 |
| Mar 5, 2026 | 70.33 | 70.50 | 68.88 | 69.45 | 69.02 | -1.50% | 30,067 |
| Mar 4, 2026 | 69.86 | 70.95 | 69.60 | 70.51 | 70.07 | 0.23% | 28,929 |
| Mar 3, 2026 | 70.23 | 70.68 | 68.80 | 70.35 | 69.91 | -4.53% | 43,922 |
| Mar 2, 2026 | 73.05 | 74.04 | 73.05 | 73.69 | 73.23 | -1.88% | 19,181 |
| Feb 27, 2026 | 74.72 | 75.15 | 74.65 | 75.10 | 74.63 | 0.07% | 14,974 |
| Feb 26, 2026 | 75.62 | 75.62 | 74.68 | 75.05 | 74.58 | -0.87% | 28,443 |
| Feb 25, 2026 | 75.64 | 75.72 | 75.40 | 75.71 | 75.24 | 0.58% | 5,649 |
| Feb 24, 2026 | 74.83 | 75.49 | 74.83 | 75.27 | 74.80 | 1.23% | 24,107 |
| Feb 23, 2026 | 74.70 | 74.83 | 74.19 | 74.36 | 73.89 | -0.80% | 6,027 |
| Feb 20, 2026 | 73.83 | 74.96 | 73.79 | 74.96 | 74.49 | 1.57% | 17,018 |
| Feb 19, 2026 | 73.65 | 73.84 | 73.50 | 73.80 | 73.34 | -0.05% | 20,307 |
| Feb 18, 2026 | 73.76 | 74.13 | 73.64 | 73.84 | 73.38 | 0.34% | 7,736 |
| Feb 17, 2026 | 73.40 | 73.78 | 72.96 | 73.59 | 73.13 | -0.24% | 28,326 |
| Feb 13, 2026 | 73.18 | 73.77 | 72.86 | 73.77 | 73.31 | 0.42% | 13,360 |
| Feb 12, 2026 | 74.32 | 74.35 | 73.24 | 73.46 | 73.00 | -0.85% | 16,347 |
| Feb 11, 2026 | 73.65 | 74.11 | 73.38 | 74.09 | 73.63 | 1.12% | 26,236 |
| Feb 10, 2026 | 73.28 | 73.44 | 73.13 | 73.27 | 72.81 | -0.30% | 9,623 |
| Feb 9, 2026 | 73.17 | 73.59 | 73.05 | 73.49 | 73.03 | 1.75% | 11,772 |
| Feb 6, 2026 | 71.60 | 72.26 | 71.60 | 72.23 | 71.78 | 1.18% | 12,934 |
| Feb 5, 2026 | 71.63 | 71.83 | 71.26 | 71.39 | 70.94 | -1.13% | 9,923 |
| Feb 4, 2026 | 73.02 | 73.02 | 72.11 | 72.20 | 71.75 | -0.04% | 8,367 |
| Feb 3, 2026 | 72.89 | 72.89 | 71.89 | 72.23 | 71.78 | -0.12% | 20,234 |