iShares MSCI Emerging Markets Small-Cap ETF (EEMS)
76.16
+0.42
(+0.55%)
USD |
NYSEARCA |
Aug 26, 10:59
EEMS Price : 76.16 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 75.57 | 75.88 | 75.46 | 75.74 | 12340.00 |
| Aug 24, 2026 | 74.82 | 74.82 | 74.37 | 74.52 | 10134.00 |
| Aug 21, 2026 | 74.95 | 75.06 | 74.72 | 74.72 | 3253.00 |
| Aug 20, 2026 | 74.72 | 75.00 | 74.63 | 74.87 | 10405.00 |
| Aug 19, 2026 | 75.23 | 75.23 | 74.74 | 74.77 | 7756.00 |
| Aug 18, 2026 | 74.69 | 74.79 | 74.09 | 74.09 | 9286.00 |
| Aug 17, 2026 | 75.86 | 76.40 | 75.83 | 75.83 | 10703.00 |
| Aug 14, 2026 | 75.50 | 75.65 | 75.35 | 75.39 | 5989.00 |
| Aug 13, 2026 | 75.47 | 75.81 | 75.34 | 75.55 | 6620.00 |
| Aug 12, 2026 | 75.80 | 75.80 | 75.28 | 75.72 | 22269.00 |
| Aug 11, 2026 | 75.29 | 75.41 | 74.89 | 75.08 | 18321.00 |
| Aug 10, 2026 | 75.25 | 75.34 | 74.77 | 74.86 | 37255.00 |
| Aug 07, 2026 | 74.56 | 74.57 | 74.16 | 74.56 | 17741.00 |
| Aug 06, 2026 | 73.81 | 74.55 | 73.81 | 74.14 | 11564.00 |
| Aug 05, 2026 | 73.92 | 73.92 | 73.44 | 73.44 | 188693.0 |
| Aug 04, 2026 | 72.87 | 73.69 | 72.87 | 73.67 | 8019.00 |
| Aug 03, 2026 | 70.63 | 71.11 | 70.37 | 71.02 | 30130.00 |
| Jul 31, 2026 | 69.98 | 69.98 | 69.15 | 69.72 | 19265.00 |
| Jul 30, 2026 | 68.67 | 69.48 | 68.67 | 69.48 | 15261.00 |
| Jul 29, 2026 | 68.74 | 69.54 | 68.11 | 68.28 | 45802.00 |
| Jul 28, 2026 | 69.66 | 70.27 | 69.39 | 69.96 | 28268.00 |
| Jul 27, 2026 | 71.54 | 71.54 | 70.69 | 71.08 | 6772.00 |
| Jul 24, 2026 | 70.85 | 71.43 | 70.77 | 70.82 | 11320.00 |
| Jul 23, 2026 | 71.70 | 71.90 | 71.38 | 71.40 | 5415.00 |
| Jul 22, 2026 | 72.38 | 72.54 | 72.27 | 72.31 | 5044.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median