iShares MSCI Emerging Markets Small Cap ETF (EEMS)
NYSEARCA: EEMS · Real-Time Price · USD
75.66
-0.31 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.51 | 75.71 | 75.43 | 75.66 | 75.66 | -0.41% | 11,009 |
| Apr 27, 2026 | 76.14 | 76.14 | 75.82 | 75.97 | 75.97 | -0.38% | 4,354 |
| Apr 24, 2026 | 75.81 | 76.26 | 75.61 | 76.26 | 76.26 | 1.50% | 6,548 |
| Apr 23, 2026 | 75.89 | 76.15 | 74.76 | 75.13 | 75.13 | -2.30% | 68,379 |
| Apr 22, 2026 | 76.45 | 76.90 | 76.45 | 76.90 | 76.90 | 1.99% | 6,100 |
| Apr 21, 2026 | 76.47 | 76.53 | 75.36 | 75.40 | 75.40 | -1.55% | 6,743 |
| Apr 20, 2026 | 76.30 | 76.59 | 76.23 | 76.59 | 76.59 | -0.62% | 46,069 |
| Apr 17, 2026 | 77.03 | 77.59 | 76.79 | 77.07 | 77.07 | 2.55% | 7,753 |
| Apr 16, 2026 | 75.17 | 75.50 | 74.76 | 75.15 | 75.15 | 0.47% | 10,644 |
| Apr 15, 2026 | 74.54 | 74.85 | 74.46 | 74.80 | 74.80 | 0.15% | 28,588 |
| Apr 14, 2026 | 74.13 | 74.68 | 74.13 | 74.68 | 74.68 | 0.87% | 7,024 |
| Apr 13, 2026 | 72.83 | 74.04 | 72.83 | 74.04 | 74.04 | 1.28% | 4,423 |
| Apr 10, 2026 | 73.11 | 73.39 | 73.00 | 73.10 | 73.10 | 0.43% | 9,951 |
| Apr 9, 2026 | 72.43 | 73.00 | 72.00 | 72.79 | 72.79 | 0.08% | 17,536 |
| Apr 8, 2026 | 72.95 | 73.17 | 72.28 | 72.73 | 72.73 | 4.92% | 17,989 |
| Apr 7, 2026 | 69.16 | 69.32 | 68.43 | 69.32 | 69.32 | -0.30% | 12,382 |
| Apr 6, 2026 | 69.47 | 69.83 | 69.22 | 69.53 | 69.53 | 0.45% | 13,165 |
| Apr 2, 2026 | 67.97 | 69.31 | 67.97 | 69.22 | 69.22 | -0.77% | 34,148 |
| Apr 1, 2026 | 69.55 | 70.29 | 69.55 | 69.76 | 69.76 | 0.84% | 9,094 |
| Mar 31, 2026 | 67.38 | 69.24 | 67.36 | 69.18 | 69.18 | 2.52% | 9,913 |
| Mar 30, 2026 | 68.17 | 68.25 | 67.09 | 67.48 | 67.48 | -0.53% | 15,441 |
| Mar 27, 2026 | 68.25 | 68.34 | 67.73 | 67.84 | 67.84 | -0.10% | 16,435 |
| Mar 26, 2026 | 68.93 | 69.23 | 67.91 | 67.91 | 67.91 | -3.01% | 15,764 |
| Mar 25, 2026 | 69.88 | 70.37 | 69.85 | 70.02 | 70.02 | 2.41% | 59,563 |
| Mar 24, 2026 | 68.08 | 68.75 | 68.00 | 68.37 | 68.37 | -2.47% | 7,825 |
| Mar 23, 2026 | 69.46 | 70.49 | 69.16 | 70.10 | 70.10 | 2.91% | 22,320 |
| Mar 20, 2026 | 69.78 | 69.78 | 67.77 | 68.12 | 68.12 | -2.96% | 34,853 |
| Mar 19, 2026 | 68.91 | 70.31 | 68.91 | 70.20 | 70.20 | 0.96% | 22,897 |
| Mar 18, 2026 | 70.32 | 70.45 | 69.53 | 69.53 | 69.53 | -1.63% | 21,251 |
| Mar 17, 2026 | 70.73 | 70.91 | 70.52 | 70.68 | 70.68 | 0.55% | 9,429 |
| Mar 16, 2026 | 69.96 | 70.39 | 69.75 | 70.29 | 70.29 | 2.25% | 14,257 |
| Mar 13, 2026 | 69.58 | 69.71 | 68.60 | 68.74 | 68.74 | -0.07% | 6,925 |
| Mar 12, 2026 | 70.10 | 70.11 | 68.79 | 68.79 | 68.79 | -2.43% | 7,176 |
| Mar 11, 2026 | 70.40 | 70.91 | 70.25 | 70.50 | 70.50 | 0.14% | 7,848 |
| Mar 10, 2026 | 70.47 | 71.47 | 70.03 | 70.40 | 70.40 | 0.11% | 16,748 |
| Mar 9, 2026 | 68.50 | 70.43 | 68.18 | 70.33 | 70.33 | 1.27% | 58,750 |
| Mar 6, 2026 | 69.33 | 69.81 | 68.68 | 69.44 | 69.44 | -0.01% | 26,680 |
| Mar 5, 2026 | 70.33 | 70.50 | 68.88 | 69.45 | 69.45 | -1.50% | 30,038 |
| Mar 4, 2026 | 69.86 | 70.95 | 69.60 | 70.51 | 70.51 | 0.23% | 28,929 |
| Mar 3, 2026 | 70.23 | 70.68 | 68.80 | 70.35 | 70.35 | -4.53% | 43,922 |
| Mar 2, 2026 | 73.05 | 74.04 | 73.05 | 73.69 | 73.69 | -1.88% | 19,181 |
| Feb 27, 2026 | 74.72 | 75.15 | 74.65 | 75.10 | 75.10 | 0.07% | 14,829 |
| Feb 26, 2026 | 75.62 | 75.62 | 74.68 | 75.05 | 75.05 | -0.87% | 28,443 |
| Feb 25, 2026 | 75.64 | 75.72 | 75.40 | 75.71 | 75.71 | 0.58% | 5,649 |
| Feb 24, 2026 | 74.83 | 75.49 | 74.83 | 75.27 | 75.27 | 1.23% | 24,107 |
| Feb 23, 2026 | 74.70 | 74.83 | 74.19 | 74.36 | 74.36 | -0.80% | 6,027 |
| Feb 20, 2026 | 73.83 | 74.96 | 73.79 | 74.96 | 74.96 | 1.57% | 17,018 |
| Feb 19, 2026 | 73.65 | 73.84 | 73.50 | 73.80 | 73.80 | -0.05% | 20,242 |
| Feb 18, 2026 | 73.76 | 74.13 | 73.64 | 73.84 | 73.84 | 0.34% | 7,736 |
| Feb 17, 2026 | 73.40 | 73.78 | 72.96 | 73.59 | 73.59 | -0.24% | 28,326 |
| Feb 13, 2026 | 73.18 | 73.77 | 72.86 | 73.77 | 73.77 | 0.42% | 13,360 |
| Feb 12, 2026 | 74.32 | 74.35 | 73.24 | 73.46 | 73.46 | -0.85% | 16,317 |
| Feb 11, 2026 | 73.65 | 74.11 | 73.38 | 74.09 | 74.09 | 1.12% | 26,235 |
| Feb 10, 2026 | 73.28 | 73.44 | 73.13 | 73.27 | 73.27 | -0.30% | 9,622 |
| Feb 9, 2026 | 73.17 | 73.59 | 73.05 | 73.49 | 73.49 | 1.75% | 11,772 |
| Feb 6, 2026 | 71.60 | 72.26 | 71.60 | 72.23 | 72.23 | 1.18% | 12,869 |
| Feb 5, 2026 | 71.63 | 71.83 | 71.26 | 71.39 | 71.39 | -1.13% | 9,923 |
| Feb 4, 2026 | 73.02 | 73.02 | 72.11 | 72.20 | 72.20 | -0.04% | 8,367 |
| Feb 3, 2026 | 72.89 | 72.89 | 71.89 | 72.23 | 72.23 | -0.12% | 20,234 |
| Feb 2, 2026 | 71.17 | 72.32 | 71.17 | 72.32 | 72.32 | 0.42% | 21,741 |
| Jan 30, 2026 | 72.63 | 72.89 | 71.83 | 72.02 | 72.02 | -1.22% | 23,828 |
| Jan 29, 2026 | 73.21 | 73.21 | 72.01 | 72.91 | 72.91 | -0.04% | 17,764 |
| Jan 28, 2026 | 73.22 | 73.35 | 72.68 | 72.94 | 72.94 | 0.21% | 20,822 |
| Jan 27, 2026 | 72.07 | 72.79 | 72.05 | 72.79 | 72.79 | 1.60% | 33,072 |
| Jan 26, 2026 | 71.40 | 71.79 | 71.40 | 71.64 | 71.64 | 1.08% | 8,436 |
| Jan 23, 2026 | 70.28 | 70.91 | 70.27 | 70.88 | 70.88 | 0.39% | 11,532 |
| Jan 22, 2026 | 70.45 | 70.71 | 70.27 | 70.60 | 70.60 | 1.16% | 20,393 |
| Jan 21, 2026 | 69.46 | 70.00 | 69.46 | 69.79 | 69.79 | 0.97% | 36,058 |
| Jan 20, 2026 | 69.21 | 69.54 | 69.04 | 69.12 | 69.12 | -0.25% | 29,775 |
| Jan 16, 2026 | 69.34 | 69.40 | 69.20 | 69.29 | 69.29 | -0.39% | 14,153 |
| Jan 15, 2026 | 69.74 | 69.85 | 69.50 | 69.56 | 69.56 | 0.38% | 22,829 |
| Jan 14, 2026 | 69.35 | 69.39 | 69.08 | 69.30 | 69.30 | 0.57% | 19,490 |
| Jan 13, 2026 | 69.22 | 69.24 | 68.85 | 68.91 | 68.91 | -0.55% | 21,058 |
| Jan 12, 2026 | 68.83 | 69.40 | 68.83 | 69.29 | 69.29 | 0.60% | 19,757 |
| Jan 9, 2026 | 68.68 | 68.89 | 68.47 | 68.88 | 68.88 | 0.34% | 17,646 |
| Jan 8, 2026 | 68.57 | 68.68 | 68.44 | 68.65 | 68.65 | -0.41% | 13,630 |
| Jan 7, 2026 | 68.99 | 69.16 | 68.90 | 68.93 | 68.93 | 0.15% | 23,860 |
| Jan 6, 2026 | 68.70 | 68.99 | 68.70 | 68.83 | 68.83 | 0.34% | 26,665 |
| Jan 5, 2026 | 68.18 | 68.60 | 68.18 | 68.60 | 68.60 | 0.54% | 28,206 |
| Jan 2, 2026 | 68.07 | 68.23 | 67.92 | 68.23 | 68.23 | 1.11% | 100,129 |
| Dec 31, 2025 | 67.30 | 67.55 | 67.17 | 67.48 | 67.48 | 0.28% | 40,397 |
| Dec 30, 2025 | 67.07 | 67.32 | 67.05 | 67.29 | 67.29 | 0.58% | 53,964 |
| Dec 29, 2025 | 66.87 | 67.00 | 66.80 | 66.90 | 66.90 | -0.62% | 16,389 |
| Dec 26, 2025 | 66.89 | 67.43 | 66.89 | 67.32 | 67.32 | 0.52% | 77,395 |
| Dec 24, 2025 | 66.92 | 67.08 | 66.92 | 66.98 | 66.98 | 0.23% | 21,042 |
| Dec 23, 2025 | 66.68 | 66.98 | 66.64 | 66.82 | 66.82 | 0.20% | 146,048 |
| Dec 22, 2025 | 66.50 | 66.71 | 66.50 | 66.69 | 66.69 | 0.56% | 15,518 |
| Dec 19, 2025 | 66.05 | 66.53 | 66.05 | 66.32 | 66.32 | 0.97% | 33,552 |
| Dec 18, 2025 | 65.48 | 65.83 | 65.48 | 65.68 | 65.68 | 0.88% | 46,760 |
| Dec 17, 2025 | 65.70 | 65.70 | 65.04 | 65.11 | 65.11 | -0.90% | 73,372 |
| Dec 16, 2025 | 65.70 | 65.71 | 65.48 | 65.70 | 65.70 | -3.13% | 30,704 |
| Dec 15, 2025 | 68.15 | 68.23 | 67.82 | 67.82 | 66.16 | 0.27% | 22,456 |
| Dec 12, 2025 | 68.31 | 68.37 | 67.54 | 67.64 | 65.98 | -0.66% | 318,371 |
| Dec 11, 2025 | 67.88 | 68.14 | 67.80 | 68.09 | 66.42 | -0.06% | 4,329 |
| Dec 10, 2025 | 67.81 | 68.22 | 67.69 | 68.13 | 66.46 | 0.31% | 22,966 |
| Dec 9, 2025 | 67.71 | 67.93 | 67.71 | 67.92 | 66.26 | 0.58% | 5,594 |
| Dec 8, 2025 | 67.77 | 67.77 | 67.43 | 67.53 | 65.88 | -0.63% | 8,831 |
| Dec 5, 2025 | 68.46 | 68.46 | 67.96 | 67.96 | 66.30 | -0.04% | 5,216 |
| Dec 4, 2025 | 68.24 | 68.24 | 67.96 | 67.99 | 66.32 | -0.09% | 8,178 |
| Dec 3, 2025 | 67.86 | 68.11 | 67.86 | 68.05 | 66.38 | 0.10% | 8,173 |