iShares MSCI Emerging Markets Sm-Cp ETF (EEMS)
60.91
+0.31
(+0.51%)
USD |
NYSEARCA |
May 03, 16:00
60.60
-0.31
(-0.51%)
After-Hours: 20:00
EEMS Price: 60.91 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 60.71 | 60.91 | 60.60 | 60.91 | 37350.00 |
| May 02, 2024 | 60.06 | 60.67 | 59.85 | 60.60 | 28060.00 |
| May 01, 2024 | 59.54 | 59.86 | 59.39 | 59.61 | 54566.00 |
| Apr 30, 2024 | 59.53 | 59.74 | 59.42 | 59.47 | 47778.00 |
| Apr 29, 2024 | 59.67 | 59.97 | 59.64 | 59.93 | 39716.00 |
| Apr 26, 2024 | 59.13 | 59.47 | 59.13 | 59.25 | 27382.00 |
| Apr 25, 2024 | 58.23 | 58.84 | 58.23 | 58.77 | 21781.00 |
| Apr 24, 2024 | 58.79 | 58.79 | 58.53 | 58.62 | 17813.00 |
| Apr 23, 2024 | 58.20 | 58.61 | 58.20 | 58.55 | 16689.00 |
| Apr 22, 2024 | 57.70 | 58.13 | 57.67 | 58.02 | 10065.00 |
| Apr 19, 2024 | 57.82 | 57.97 | 57.74 | 57.74 | 118323.0 |
| Apr 18, 2024 | 58.15 | 58.39 | 58.04 | 58.23 | 12151.00 |
| Apr 17, 2024 | 57.96 | 58.10 | 57.65 | 57.75 | 14474.00 |
| Apr 16, 2024 | 57.53 | 57.71 | 57.43 | 57.46 | 44989.00 |
| Apr 15, 2024 | 58.78 | 58.78 | 58.22 | 58.32 | 41442.00 |
| Apr 12, 2024 | 59.04 | 59.25 | 58.58 | 58.74 | 23466.00 |
| Apr 11, 2024 | 59.55 | 59.83 | 59.40 | 59.66 | 31447.00 |
| Apr 10, 2024 | 59.44 | 59.44 | 59.23 | 59.43 | 14979.00 |
| Apr 09, 2024 | 60.23 | 60.24 | 59.99 | 60.22 | 19111.00 |
| Apr 08, 2024 | 59.69 | 59.85 | 59.69 | 59.81 | 16234.00 |
| Apr 05, 2024 | 59.24 | 59.61 | 59.24 | 59.56 | 23475.00 |
| Apr 04, 2024 | 59.85 | 60.00 | 59.23 | 59.33 | 14018.00 |
| Apr 03, 2024 | 59.20 | 59.60 | 59.20 | 59.50 | 19586.00 |
| Apr 02, 2024 | 59.14 | 59.21 | 59.06 | 59.12 | 16617.00 |
| Apr 01, 2024 | 59.22 | 59.42 | 58.96 | 59.10 | 17385.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.67
Minimum
Mar 23 2020
63.07
Maximum
Nov 12 2021
50.94
Average
51.27
Median
Dec 03 2020