iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.21

+0.07

(+0.11%)

At close: 03:47PM EDT

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	61.26	61.30	61.16	61.21	61.21	7,600
Jun 20, 2024	61.32	61.32	60.91	61.14	61.14	25,400
Jun 18, 2024	61.29	61.57	61.16	61.51	61.51	14,200
Jun 17, 2024	61.01	61.44	60.86	61.20	61.20	59,900
Jun 14, 2024	60.67	60.90	60.55	60.90	60.90	18,000
Jun 13, 2024	60.81	60.83	60.26	60.59	60.59	8,400
Jun 12, 2024	60.84	61.05	60.71	60.82	60.82	20,800
Jun 11, 2024	60.14	60.28	59.99	60.28	60.28	508,100
Jun 11, 2024	0.254 Dividend
Jun 10, 2024	60.28	60.64	60.28	60.61	60.36	10,200
Jun 07, 2024	60.32	60.34	60.01	60.01	59.76	10,200
Jun 06, 2024	60.36	60.36	60.10	60.30	60.05	25,400
Jun 05, 2024	59.68	60.10	59.68	60.10	59.85	14,300
Jun 04, 2024	59.31	59.39	59.12	59.30	59.05	11,000
Jun 03, 2024	60.90	60.92	60.36	60.64	60.39	32,700
May 31, 2024	60.32	60.40	59.90	60.26	60.01	48,700
May 30, 2024	60.40	60.61	60.35	60.52	60.27	13,900
May 29, 2024	60.58	60.66	60.53	60.57	60.32	18,100
May 28, 2024	61.15	61.21	60.92	61.05	60.79	19,800
May 24, 2024	60.97	61.05	60.84	61.00	60.74	9,900
May 23, 2024	61.14	61.17	60.51	60.51	60.26	24,900
May 22, 2024	61.29	61.37	61.07	61.19	60.93	13,400
May 21, 2024	61.36	61.38	61.28	61.31	61.05	12,400
May 20, 2024	61.56	61.78	61.56	61.71	61.45	11,000
May 17, 2024	61.37	61.72	61.37	61.69	61.43	31,200
May 16, 2024	61.18	61.32	61.12	61.23	60.97	17,600
May 15, 2024	60.80	61.10	60.62	61.10	60.84	8,800
May 14, 2024	60.19	60.40	60.19	60.40	60.15	11,900
May 13, 2024	60.41	60.41	59.98	60.05	59.80	23,700
May 10, 2024	60.14	60.18	59.83	59.85	59.60	9,200
May 09, 2024	59.84	60.18	59.84	60.18	59.93	17,000
May 08, 2024	60.01	60.28	60.01	60.25	60.00	38,200
May 07, 2024	60.23	60.37	60.08	60.23	59.98	24,700
May 06, 2024	60.98	60.98	60.51	60.58	60.33	72,600
May 03, 2024	60.71	60.91	60.60	60.91	60.65	37,400
May 02, 2024	60.06	60.67	59.85	60.60	60.35	28,100
May 01, 2024	59.54	59.86	59.39	59.61	59.36	54,600
Apr 30, 2024	59.53	59.74	59.42	59.47	59.22	47,800
Apr 29, 2024	59.67	59.97	59.64	59.93	59.68	39,700
Apr 26, 2024	59.13	59.47	59.13	59.25	59.00	27,400
Apr 25, 2024	58.23	58.84	58.23	58.77	58.52	21,800
Apr 24, 2024	58.79	58.79	58.53	58.62	58.37	17,800
Apr 23, 2024	58.20	58.61	58.20	58.55	58.30	16,700
Apr 22, 2024	57.70	58.13	57.67	58.02	57.78	10,100
Apr 19, 2024	57.82	57.97	57.74	57.74	57.50	118,300
Apr 18, 2024	58.15	58.39	58.04	58.23	57.99	12,100
Apr 17, 2024	57.96	58.10	57.65	57.75	57.51	14,500
Apr 16, 2024	57.53	57.71	57.43	57.46	57.22	45,000
Apr 15, 2024	58.78	58.78	58.22	58.32	58.08	41,400
Apr 12, 2024	59.04	59.25	58.59	58.74	58.49	23,500
Apr 11, 2024	59.55	59.83	59.40	59.66	59.41	31,400
Apr 10, 2024	59.44	59.44	59.23	59.43	59.18	15,000
Apr 09, 2024	60.23	60.24	59.99	60.22	59.97	19,100
Apr 08, 2024	59.69	59.85	59.69	59.81	59.56	16,200
Apr 05, 2024	59.24	59.61	59.24	59.56	59.31	23,500
Apr 04, 2024	59.85	60.00	59.23	59.33	59.08	14,000
Apr 03, 2024	59.20	59.60	59.20	59.50	59.25	19,600
Apr 02, 2024	59.14	59.21	59.06	59.12	58.87	16,600
Apr 01, 2024	59.22	59.42	58.96	59.10	58.85	17,400
Mar 28, 2024	58.75	59.00	58.75	58.85	58.60	11,400
Mar 27, 2024	58.72	58.83	58.67	58.83	58.58	6,500
Mar 26, 2024	58.61	58.63	58.40	58.40	58.16	16,200
Mar 25, 2024	58.77	58.97	58.77	58.85	58.60	14,900
Mar 22, 2024	58.75	58.76	58.61	58.66	58.41	14,900
Mar 21, 2024	59.15	59.15	58.94	58.95	58.70	26,100
Mar 20, 2024	58.24	58.82	58.21	58.72	58.47	35,600
Mar 19, 2024	58.40	58.48	58.19	58.37	58.13	18,700
Mar 18, 2024	58.71	58.77	58.46	58.57	58.32	23,900
Mar 15, 2024	58.58	58.61	58.33	58.44	58.20	70,200
Mar 14, 2024	58.67	58.68	58.19	58.28	58.04	17,900
Mar 13, 2024	58.62	58.68	58.51	58.62	58.37	17,200
Mar 12, 2024	58.97	59.26	58.82	59.12	58.87	16,400
Mar 11, 2024	58.81	59.01	58.81	58.91	58.66	12,700
Mar 08, 2024	59.12	59.23	58.95	59.10	58.85	19,400
Mar 07, 2024	58.96	59.27	58.92	59.26	59.01	34,300
Mar 06, 2024	58.77	59.05	58.77	58.98	58.73	14,500
Mar 05, 2024	58.68	58.76	58.51	58.57	58.32	19,000
Mar 04, 2024	58.73	58.83	58.68	58.68	58.43	67,800
Mar 01, 2024	58.71	58.98	58.56	58.88	58.63	94,200
Feb 29, 2024	58.41	58.41	58.18	58.22	57.98	29,500
Feb 28, 2024	58.29	58.29	58.02	58.17	57.93	57,900
Feb 27, 2024	58.64	58.71	58.59	58.65	58.40	21,600
Feb 26, 2024	58.62	58.85	58.56	58.79	58.54	122,300
Feb 23, 2024	58.53	58.83	58.32	58.54	58.29	230,600
Feb 22, 2024	58.62	58.63	58.47	58.56	58.31	22,200
Feb 21, 2024	58.19	58.23	57.97	58.14	57.90	21,000
Feb 20, 2024	58.30	58.36	58.08	58.25	58.01	20,700
Feb 16, 2024	58.01	58.15	57.90	57.99	57.75	51,000
Feb 15, 2024	57.62	57.79	57.60	57.79	57.55	6,900
Feb 14, 2024	57.19	57.45	57.19	57.44	57.20	15,400
Feb 13, 2024	56.89	56.91	56.40	56.51	56.27	21,500
Feb 12, 2024	57.24	57.71	57.24	57.53	57.29	23,300
Feb 09, 2024	57.44	57.63	57.28	57.63	57.39	17,200
Feb 08, 2024	57.70	57.70	57.49	57.55	57.31	15,600
Feb 07, 2024	57.73	57.88	57.71	57.81	57.57	11,800
Feb 06, 2024	57.44	57.74	57.40	57.74	57.50	32,900
Feb 05, 2024	56.74	56.87	56.51	56.70	56.46	11,000
Feb 02, 2024	56.83	56.92	56.63	56.84	56.60	8,000
Feb 01, 2024	56.98	57.16	56.85	57.06	56.82	50,800
Jan 31, 2024	56.87	57.15	56.70	56.74	56.50	15,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7311+0.0007(+0.10%)

CRUDE OIL80.97+0.24(+0.30%)

Bitcoin CAD83,489.10-4,442.37(-5.05%)

iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7311
+0.0007(+0.10%)

CRUDE OIL
80.97
+0.24(+0.30%)

Bitcoin CAD
83,489.10
-4,442.37(-5.05%)