iShares MSCI Emerging Markets Sm-Cp ETF (EEMS)
58.62
+0.07
(+0.12%)
USD |
NYSEARCA |
Apr 24, 11:54
EEMS Price: 58.62 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 | 12133.00 |
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 |
Mar 28, 2024 | 58.75 | 59.00 | 58.75 | 58.85 | 11392.00 |
Mar 27, 2024 | 58.72 | 58.83 | 58.67 | 58.83 | 6548.00 |
Mar 26, 2024 | 58.61 | 58.63 | 58.40 | 58.40 | 16204.00 |
Mar 25, 2024 | 58.77 | 58.97 | 58.77 | 58.85 | 14941.00 |
Mar 22, 2024 | 58.75 | 58.76 | 58.61 | 58.66 | 14939.00 |
Mar 21, 2024 | 59.15 | 59.15 | 58.94 | 58.95 | 26058.00 |
Mar 20, 2024 | 58.24 | 58.82 | 58.21 | 58.72 | 35564.00 |
Mar 19, 2024 | 58.40 | 58.48 | 58.18 | 58.37 | 18726.00 |
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
50.86
Average
51.16
Median