Emrg Mkts Small-Cap Ishares MSCI ETF (NY: EEMS )

60.29 USD -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 60.07 60.29 60.02 60.29 65,480 -0.08(-0.13%)
Jan 13, 2022 60.61 60.68 60.31 60.37 55,581 -0.56(-0.92%)
Jan 12, 2022 60.71 60.93 60.45 60.93 32,646 +0.78(+1.30%)
Jan 11, 2022 59.56 60.15 59.48 60.15 36,874 +0.63(+1.06%)
Jan 10, 2022 59.64 59.65 59.29 59.52 86,447 -0.32(-0.53%)
Jan 07, 2022 59.64 59.85 59.43 59.84 83,493 +0.21(+0.35%)
Jan 06, 2022 59.61 59.83 59.32 59.63 44,599 +0.18(+0.30%)
Jan 05, 2022 60.31 60.33 59.45 59.45 12,447 -0.93(-1.54%)
Jan 04, 2022 60.54 60.63 60.27 60.38 17,897 -0.20(-0.33%)
Jan 03, 2022 60.35 60.71 60.35 60.58 84,178 +0.36(+0.60%)
Dec 31, 2021 60.41 60.72 60.20 60.22 52,734 -0.19(-0.31%)
Dec 30, 2021 60.21 60.44 60.21 60.41 29,044 +0.30(+0.50%)
Dec 29, 2021 59.94 60.18 59.86 60.11 15,845 +0.15(+0.25%)
Dec 28, 2021 60.06 60.06 59.88 59.96 69,563 -0.01(-0.01%)
Dec 27, 2021 59.67 60.00 59.63 59.97 86,277 +0.53(+0.89%)
Dec 23, 2021 59.25 59.66 59.25 59.44 29,419 +0.17(+0.29%)
Dec 22, 2021 58.80 59.27 58.73 59.27 56,457 +0.56(+0.95%)
Dec 21, 2021 58.49 58.80 58.31 58.71 99,959 +0.77(+1.33%)
Dec 20, 2021 57.79 58.09 57.49 57.94 98,660 -0.64(-1.09%)
Dec 17, 2021 58.57 58.75 58.45 58.58 24,150 -0.25(-0.42%)
Dec 16, 2021 59.22 59.47 58.83 58.83 9,152 -0.22(-0.37%)
Dec 15, 2021 58.46 59.05 58.23 59.05 45,865 +0.59(+1.01%)
Dec 14, 2021 58.50 58.67 58.32 58.46 46,639 -0.44(-0.75%)
Dec 13, 2021 59.23 59.27 58.80 58.90 97,773 -2.50(-4.07%)
Dec 10, 2021 61.28 61.47 61.16 61.40 32,305 +0.22(+0.36%)
Dec 09, 2021 61.40 61.46 61.04 61.18 72,399 -0.39(-0.63%)
Dec 08, 2021 61.42 61.70 61.37 61.57 48,593 +0.31(+0.51%)
Dec 07, 2021 61.00 61.26 60.91 61.26 12,384 +0.83(+1.37%)
Dec 06, 2021 60.18 60.55 60.06 60.43 36,949 +0.20(+0.33%)
Dec 03, 2021 60.45 60.47 59.86 60.23 58,051 +0.28(+0.47%)
Dec 02, 2021 60.17 60.43 59.93 59.95 126,232 +0.21(+0.35%)
Dec 01, 2021 60.78 60.99 59.65 59.74 69,582 -0.08(-0.13%)
Nov 30, 2021 59.84 60.20 59.84 59.82 24,346 -0.02(-0.03%)
Nov 29, 2021 60.01 60.15 59.63 59.84 74,633 +0.20(+0.33%)
Nov 26, 2021 59.99 60.02 59.38 59.64 22,444 -1.92(-3.12%)
Nov 24, 2021 61.23 61.60 61.23 61.56 34,014 +0.27(+0.44%)
Nov 23, 2021 61.30 61.47 61.10 61.29 12,604 -0.21(-0.34%)
Nov 22, 2021 61.71 61.91 61.42 61.50 35,059 -0.31(-0.50%)
Nov 19, 2021 62.03 62.18 61.80 61.81 23,917 -0.29(-0.47%)
Nov 18, 2021 62.18 62.21 62.10 62.10 49,760 -0.49(-0.78%)
Nov 17, 2021 62.80 62.80 62.37 62.59 29,855 -0.09(-0.14%)
Nov 16, 2021 62.83 62.87 62.58 62.68 18,606 -0.37(-0.59%)
Nov 15, 2021 63.20 63.30 63.00 63.05 15,630 -0.02(-0.03%)
Nov 12, 2021 62.92 63.13 62.92 63.07 35,138 +0.22(+0.35%)
Nov 11, 2021 62.80 63.04 62.75 62.85 24,447 +0.65(+1.05%)
Nov 10, 2021 62.69 62.02 62.20 20,085 -0.55(-0.88%)
Nov 09, 2021 63.10 63.12 62.66 62.75 16,922 -0.11(-0.17%)
Nov 08, 2021 62.47 62.86 62.47 62.86 5,883 +0.64(+1.02%)
Nov 05, 2021 62.09 62.22 62.06 62.22 13,110 +0.28(+0.46%)
Nov 04, 2021 62.10 62.10 61.81 61.94 13,585 -0.16(-0.26%)
Nov 03, 2021 61.64 62.13 61.60 62.10 12,537 +0.44(+0.72%)
Nov 02, 2021 61.64 61.79 61.45 61.66 26,773 -0.21(-0.34%)
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.