iShares MSCI Emerging Markets Small-Cap ETF (EEMS) Historical Stock Data
55.79 ↓0.43 (-0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEMS is down -0.04% a day on average. There have been 17 days where iShares MSCI Emerging Markets Small-Cap ETF closed green and 13 days where EEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 55.62 | 55.79 | ↑$0.16 (0.30%) | 55.62 | 55.93 | 18.82K |
| 2025-03-12 | 56.10 | 56.21 | ↑$0.11 (0.20%) | 55.87 | 56.22 | 18.84K |
| 2025-03-11 | 55.86 | 55.93 | ↑$0.07 (0.12%) | 55.59 | 56.12 | 21.10K |
| 2025-03-10 | 56.19 | 55.75 | ↓$0.44 (-0.78%) | 55.50 | 56.19 | 43.18K |
| 2025-03-07 | 56.77 | 57.06 | ↑$0.29 (0.52%) | 56.61 | 57.11 | 17.10K |
| 2025-03-06 | 56.85 | 56.69 | ↓$0.16 (-0.29%) | 56.65 | 57.07 | 96.66K |
| 2025-03-05 | 56.60 | 57.11 | ↑$0.51 (0.90%) | 56.56 | 57.13 | 26.93K |
| 2025-03-04 | 55.38 | 55.54 | ↑$0.16 (0.29%) | 55.22 | 55.95 | 46.96K |
| 2025-03-03 | 55.81 | 55.05 | ↓$0.76 (-1.37%) | 54.96 | 56.01 | 31.63K |
| 2025-02-28 | 55.55 | 55.65 | ↑$0.10 (0.18%) | 55.25 | 55.65 | 15.68K |
| 2025-02-27 | 56.92 | 56.34 | ↓$0.58 (-1.02%) | 56.32 | 56.92 | 22.44K |
| 2025-02-26 | 57.46 | 57.42 | ↓$0.04 (-0.06%) | 57.31 | 57.79 | 9.69K |
| 2025-02-25 | 57.37 | 57.22 | ↓$0.15 (-0.26%) | 57.11 | 57.39 | 14.89K |
| 2025-02-24 | 57.73 | 57.43 | ↓$0.30 (-0.52%) | 57.39 | 57.73 | 20.27K |
| 2025-02-21 | 58.26 | 57.61 | ↓$0.65 (-1.12%) | 57.53 | 58.34 | 19.77K |
| 2025-02-20 | 58.13 | 58.21 | ↑$0.08 (0.14%) | 57.91 | 58.35 | 30.48K |
| 2025-02-19 | 57.73 | 57.63 | ↓$0.10 (-0.17%) | 57.53 | 57.81 | 42.42K |
| 2025-02-18 | 57.54 | 57.50 | ↓$0.04 (-0.07%) | 57.46 | 57.61 | 33.09K |
| 2025-02-14 | 57.57 | 57.45 | ↓$0.12 (-0.21%) | 57.37 | 57.57 | 15.90K |
| 2025-02-13 | 57.07 | 57.46 | ↑$0.39 (0.69%) | 57.07 | 57.53 | 11.85K |
| 2025-02-12 | 56.68 | 56.93 | ↑$0.25 (0.44%) | 56.67 | 57.12 | 7.55K |
| 2025-02-11 | 56.88 | 56.97 | ↑$0.09 (0.16%) | 56.88 | 57.10 | 15.48K |
| 2025-02-10 | 57.30 | 57.43 | ↑$0.13 (0.23%) | 57.30 | 57.46 | 14.61K |
| 2025-02-07 | 57.45 | 57.03 | ↓$0.42 (-0.73%) | 57.02 | 57.66 | 31.15K |
| 2025-02-06 | 57.21 | 57.36 | ↑$0.15 (0.26%) | 57.19 | 57.36 | 14.39K |
| 2025-02-05 | 56.88 | 57.06 | ↑$0.18 (0.32%) | 56.88 | 57.21 | 19.89K |
| 2025-02-04 | 56.56 | 56.88 | ↑$0.32 (0.57%) | 56.56 | 56.92 | 21.81K |
| 2025-02-03 | 55.83 | 56.20 | ↑$0.37 (0.66%) | 55.83 | 56.39 | 22.53K |
| 2025-01-31 | 57.07 | 56.58 | ↓$0.49 (-0.86%) | 56.58 | 57.32 | 33.26K |
| 2025-01-30 | 56.93 | 57.08 | ↑$0.15 (0.26%) | 56.93 | 57.30 | 17.77K |
Create an account or log in to view more rows.
$EEMS buy the fear
$EEMS used to this fuckery!! Not leaving no chance !
$EEMS beauty. Bag secured
$EEMS Another boring day I believe
$EEMS This is just getting warmed up.
$EEMS Bullish AF ??
$EEMS gonna come down hard today
$EEMS yeeeeeee haw
$EEMS Call or puts monday?
$EEMS is it time?