iShares MSCI Emerging Markets Small-Cap ETF (EEMS) Historical Stock Data
62.76 ↓0.37 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEMS is up 0.03% a day on average. There have been 16 days where iShares MSCI Emerging Markets Small-Cap ETF closed green and 14 days where EEMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 62.67 | 62.76 | ↑$0.09 (0.14%) | 62.54 | 62.85 | 22.88K |
| 2024-10-16 | 62.89 | 63.13 | ↑$0.24 (0.38%) | 62.89 | 63.13 | 10.41K |
| 2024-10-15 | 62.86 | 62.33 | ↓$0.53 (-0.84%) | 62.33 | 62.86 | 6K |
| 2024-10-14 | 62.85 | 62.97 | ↑$0.12 (0.19%) | 62.83 | 63.12 | 6.96K |
| 2024-10-11 | 62.78 | 63.11 | ↑$0.33 (0.53%) | 62.78 | 63.16 | 34.66K |
| 2024-10-10 | 62.65 | 62.82 | ↑$0.17 (0.26%) | 62.65 | 62.86 | 4.96K |
| 2024-10-09 | 62.43 | 62.76 | ↑$0.33 (0.53%) | 62.43 | 62.88 | 5.15K |
| 2024-10-08 | 62.91 | 63.13 | ↑$0.22 (0.35%) | 62.85 | 63.13 | 27.77K |
| 2024-10-07 | 63.34 | 63.20 | ↓$0.14 (-0.22%) | 63.00 | 63.34 | 9.46K |
| 2024-10-04 | 63.51 | 63.44 | ↓$0.07 (-0.11%) | 63.12 | 63.51 | 15.12K |
| 2024-10-03 | 63.37 | 63.30 | ↓$0.07 (-0.11%) | 63.05 | 63.37 | 50.69K |
| 2024-10-02 | 64.24 | 64.19 | ↓$0.05 (-0.08%) | 63.91 | 64.24 | 28.61K |
| 2024-10-01 | 64.24 | 63.72 | ↓$0.52 (-0.81%) | 63.43 | 64.24 | 15.89K |
| 2024-09-30 | 64.04 | 63.79 | ↓$0.25 (-0.39%) | 63.48 | 64.08 | 54.94K |
| 2024-09-27 | 64.30 | 64.20 | ↓$0.10 (-0.16%) | 64.14 | 64.41 | 5.78K |
| 2024-09-26 | 64.11 | 64.10 | ↓$0.01 (-0.02%) | 63.80 | 64.23 | 16.91K |
| 2024-09-25 | 63.35 | 63.04 | ↓$0.32 (-0.50%) | 63.01 | 63.44 | 13.24K |
| 2024-09-24 | 63.26 | 63.70 | ↑$0.44 (0.70%) | 63.20 | 63.70 | 13.32K |
| 2024-09-23 | 62.53 | 62.67 | ↑$0.14 (0.23%) | 62.53 | 62.78 | 6.30K |
| 2024-09-20 | 62.47 | 62.43 | ↓$0.04 (-0.06%) | 62.35 | 62.51 | 7.40K |
| 2024-09-19 | 62.39 | 62.74 | ↑$0.35 (0.56%) | 62.27 | 62.74 | 20.95K |
| 2024-09-18 | 61.88 | 61.74 | ↓$0.14 (-0.22%) | 61.64 | 62.28 | 23.15K |
| 2024-09-17 | 62.10 | 62.05 | ↓$0.05 (-0.08%) | 61.84 | 62.27 | 16.05K |
| 2024-09-16 | 61.86 | 62.23 | ↑$0.37 (0.60%) | 61.84 | 62.23 | 14.75K |
| 2024-09-13 | 61.59 | 61.74 | ↑$0.15 (0.25%) | 61.59 | 61.81 | 7.06K |
| 2024-09-12 | 60.90 | 61.28 | ↑$0.38 (0.62%) | 60.80 | 61.29 | 12.62K |
| 2024-09-11 | 60.34 | 60.78 | ↑$0.44 (0.73%) | 60.26 | 60.78 | 4.10K |
| 2024-09-10 | 60.54 | 60.57 | ↑$0.03 (0.05%) | 60.27 | 60.57 | 5.20K |
| 2024-09-09 | 60.53 | 60.64 | ↑$0.11 (0.18%) | 60.52 | 60.78 | 10.85K |
| 2024-09-06 | 61.29 | 60.16 | ↓$1.13 (-1.84%) | 60.16 | 61.29 | 9.02K |
Create an account or log in to view more rows.
$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?
$EEMS Moon soon