Emrg Mkts Smallcap Ishares MSCI ETF (NY: EEMS )

61.74 -0.31 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 61.88 62.28 61.61 61.74 23,151 -0.31(-0.50%)
Sep 17, 2024 62.10 62.27 61.79 62.05 16,052 -0.18(-0.29%)
Sep 16, 2024 61.86 62.23 61.84 62.23 14,746 +0.49(+0.79%)
Sep 13, 2024 61.59 61.81 61.59 61.74 7,057 +0.46(+0.76%)
Sep 12, 2024 60.90 61.29 60.79 61.28 12,623 +0.50(+0.82%)
Sep 11, 2024 60.34 60.78 60.26 60.78 4,095 +0.21(+0.35%)
Sep 10, 2024 60.54 60.57 60.27 60.57 5,201 -0.07(-0.12%)
Sep 09, 2024 60.53 60.78 60.52 60.64 10,846 +0.48(+0.80%)
Sep 06, 2024 61.29 61.29 60.16 60.16 9,022 -0.98(-1.61%)
Sep 05, 2024 61.13 61.30 61.12 61.14 11,253 +0.23(+0.38%)
Sep 04, 2024 60.75 61.25 60.75 60.91 15,481 -0.10(-0.16%)
Sep 03, 2024 61.64 61.64 61.01 61.01 7,238 -0.92(-1.49%)
Aug 30, 2024 61.99 62.10 61.75 61.93 10,827 +0.28(+0.45%)
Aug 29, 2024 61.72 61.95 61.65 61.65 10,279 -0.11(-0.17%)
Aug 28, 2024 61.84 61.84 61.55 61.76 9,645 -0.48(-0.77%)
Aug 27, 2024 61.96 62.24 61.96 62.24 36,059 +0.41(+0.66%)
Aug 26, 2024 62.29 62.29 61.74 61.83 15,885 -0.45(-0.72%)
Aug 23, 2024 61.69 62.29 61.67 62.28 44,678 +1.11(+1.81%)
Aug 22, 2024 61.70 61.70 61.13 61.17 6,982 -0.74(-1.19%)
Aug 21, 2024 61.76 61.94 61.76 61.91 5,729 +0.33(+0.53%)
Aug 20, 2024 61.79 61.81 61.50 61.58 11,663 -0.29(-0.47%)
Aug 19, 2024 61.60 61.87 61.52 61.87 17,340 +0.98(+1.61%)
Aug 16, 2024 60.73 61.00 60.73 60.89 13,856 +0.41(+0.67%)
Aug 15, 2024 60.20 60.55 60.20 60.48 9,893 +0.53(+0.89%)
Aug 14, 2024 60.00 60.00 59.77 59.95 10,507 -0.01(-0.02%)
Aug 13, 2024 59.53 60.00 59.53 59.96 17,773 +0.32(+0.54%)
Aug 12, 2024 59.62 59.77 59.55 59.64 14,209 +0.26(+0.43%)
Aug 09, 2024 59.24 59.47 59.14 59.38 29,172 +0.17(+0.29%)
Aug 08, 2024 58.78 59.28 58.74 59.21 17,265 +1.01(+1.74%)
Aug 07, 2024 58.89 58.89 58.12 58.20 16,663 +0.80(+1.39%)
Aug 06, 2024 56.96 57.66 56.96 57.40 47,079 +0.18(+0.32%)
Aug 05, 2024 56.87 57.62 55.78 57.22 57,995 -2.59(-4.34%)
Aug 02, 2024 60.06 60.06 59.56 59.81 20,929 -0.78(-1.28%)
Aug 01, 2024 61.26 61.29 60.46 60.59 20,865 -0.70(-1.14%)
Jul 31, 2024 61.15 61.42 61.15 61.29 88,604 +0.64(+1.05%)
Jul 30, 2024 60.72 60.83 60.49 60.65 37,818 -0.02(-0.03%)
Jul 29, 2024 60.62 60.73 60.44 60.67 205,818 -0.33(-0.53%)
Jul 26, 2024 60.73 61.00 60.73 61.00 44,237 +0.55(+0.91%)
Jul 25, 2024 60.49 60.71 60.25 60.45 63,560 -0.04(-0.07%)
Jul 24, 2024 60.92 61.25 60.49 60.49 70,693 -0.16(-0.26%)
Jul 23, 2024 61.08 61.08 60.64 60.65 42,197 -0.62(-1.00%)
Jul 22, 2024 61.26 61.34 61.11 61.27 17,166 +0.22(+0.36%)
Jul 19, 2024 61.31 61.37 60.96 61.05 14,194 -0.54(-0.88%)
Jul 18, 2024 62.21 62.21 61.59 61.59 36,689 -0.89(-1.42%)
Jul 17, 2024 62.60 62.67 62.40 62.48 25,697 -0.53(-0.85%)
Jul 16, 2024 62.75 63.05 62.72 63.01 121,606 +0.32(+0.51%)
Jul 15, 2024 62.92 62.97 62.60 62.69 14,272 -0.41(-0.65%)
Jul 12, 2024 63.00 63.23 63.00 63.10 29,875 +0.16(+0.25%)
Jul 11, 2024 62.97 63.09 62.79 62.94 41,316 +0.31(+0.49%)
Jul 10, 2024 62.56 62.65 62.43 62.63 18,751 +0.22(+0.36%)
Jul 09, 2024 62.31 62.41 62.17 62.41 10,989 +0.13(+0.20%)
Jul 08, 2024 62.40 62.45 62.19 62.28 90,042 -0.08(-0.12%)
Jul 05, 2024 62.30 62.48 62.16 62.36 23,646 +0.46(+0.74%)
Jul 03, 2024 61.66 61.95 61.66 61.90 23,366 +0.52(+0.85%)
Jul 02, 2024 61.11 61.38 61.09 61.38 12,322 +0.09(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.