iShares MSCI Emerging Markets Small-Cap ETF

EEMS
🏛️ usa →
67.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 48.67 48.72 48.15 48.28 0.3M
2022-12-29 48.60 48.78 48.56 48.74 0.0M
2022-12-28 48.59 48.75 48.11 48.15 0.2M
2022-12-27 48.52 48.88 48.52 48.72 0.0M
2022-12-23 48.01 48.24 48.00 48.15 0.0M
2022-12-22 48.39 48.39 47.92 48.20 0.0M
2022-12-21 48.38 48.72 48.34 48.64 0.1M
2022-12-20 48.39 48.64 48.39 48.60 0.0M
2022-12-19 48.65 48.72 48.43 48.49 0.0M
2022-12-16 48.50 48.68 48.42 48.56 0.0M
2022-12-15 48.93 48.97 48.50 48.56 0.0M
2022-12-14 49.40 49.58 49.11 49.34 0.0M
2022-12-13 49.68 49.88 49.30 49.33 0.0M
2022-12-12 49.35 49.49 49.09 49.32 0.0M
2022-12-09 49.58 49.67 49.25 49.32 0.0M
2022-12-08 49.67 49.80 49.50 49.56 0.0M
2022-12-07 49.22 49.47 49.22 49.35 0.0M
2022-12-06 49.60 49.75 49.14 49.44 0.1M
2022-12-05 50.13 50.23 49.75 49.88 0.1M
2022-12-02 50.00 50.48 50.00 50.41 0.0M
2022-12-01 50.35 50.36 49.96 50.17 0.0M
2022-11-30 49.62 50.07 49.19 49.98 0.0M
2022-11-29 48.91 49.05 48.84 49.05 0.0M
2022-11-28 48.71 48.88 48.34 48.41 0.1M
2022-11-25 48.76 48.76 48.56 48.58 0.0M
2022-11-23 48.31 48.53 48.31 48.45 0.0M
2022-11-22 47.97 48.13 47.86 48.07 0.0M
2022-11-21 48.05 48.05 47.80 47.95 0.0M
2022-11-18 48.43 48.43 48.24 48.25 0.0M
2022-11-17 47.84 48.32 47.82 48.32 0.0M
2022-11-16 48.88 48.88 48.35 48.43 0.0M
2022-11-15 49.67 49.67 49.12 49.30 0.0M
2022-11-14 48.74 49.07 48.74 48.83 0.0M
2022-11-11 48.62 48.90 48.40 48.74 0.0M
2022-11-10 48.07 48.48 47.90 48.44 0.1M
2022-11-09 47.52 47.82 47.23 47.30 0.0M
2022-11-08 47.62 47.95 47.44 47.61 0.0M
2022-11-07 47.58 47.65 47.38 47.54 0.1M
2022-11-04 47.29 47.49 46.97 47.41 0.0M
2022-11-03 45.80 46.31 45.72 46.18 0.1M
2022-11-02 46.20 46.66 45.64 45.75 0.0M
2022-11-01 46.39 46.39 45.93 46.15 0.1M
2022-10-31 45.28 45.75 45.28 45.68 0.2M
2022-10-28 45.31 45.74 45.26 45.68 0.1M
2022-10-27 45.72 45.86 45.54 45.64 0.1M
2022-10-26 45.19 45.86 45.19 45.56 0.1M
2022-10-25 44.88 45.33 44.88 45.27 0.1M
2022-10-24 45.00 45.10 44.81 45.06 0.0M
2022-10-21 45.16 45.78 45.16 45.78 0.1M
2022-10-20 45.47 45.95 45.35 45.42 0.0M
2022-10-19 45.24 45.42 45.03 45.16 0.1M
2022-10-18 46.01 46.01 45.47 45.69 0.0M
2022-10-17 45.69 45.83 45.65 45.65 0.0M
2022-10-14 45.39 45.39 44.60 44.65 0.1M
2022-10-13 44.08 45.42 43.86 45.24 0.1M
2022-10-12 45.23 45.33 45.09 45.18 0.0M
2022-10-11 45.33 45.63 45.07 45.09 0.0M
2022-10-10 46.04 46.04 45.54 45.75 0.1M
2022-10-07 46.58 46.60 46.00 46.07 0.1M
2022-10-06 47.03 47.16 46.83 46.83 0.0M
2022-10-05 46.77 47.15 46.58 46.92 0.1M
2022-10-04 46.97 47.41 46.94 47.37 0.1M
2022-10-03 45.58 46.20 45.45 46.03 0.1M
2022-09-30 45.08 45.57 45.08 45.36 0.2M
2022-09-29 45.28 45.28 44.69 45.04 0.2M
2022-09-28 45.00 45.90 44.98 45.80 0.3M
2022-09-27 45.81 45.93 45.31 45.41 0.0M
2022-09-26 45.69 45.84 45.33 45.33 0.0M
2022-09-23 46.91 46.91 46.34 46.57 0.0M
2022-09-22 48.08 48.08 47.73 47.85 0.0M
2022-09-21 48.30 48.53 47.87 47.87 0.0M
2022-09-20 48.48 48.68 48.36 48.53 0.0M
2022-09-19 48.19 48.79 48.19 48.70 0.1M
2022-09-16 48.69 48.91 48.55 48.73 0.0M
2022-09-15 49.42 49.58 49.15 49.15 0.0M
2022-09-14 49.39 49.76 49.39 49.67 0.0M
2022-09-13 49.68 49.73 48.91 49.04 0.0M
2022-09-12 50.56 50.88 50.55 50.73 0.0M
2022-09-09 49.80 50.22 49.80 50.15 0.0M
2022-09-08 49.24 49.53 49.22 49.53 0.0M
2022-09-07 48.75 49.44 48.75 49.41 0.0M
2022-09-06 49.35 49.35 48.92 49.03 0.1M
2022-09-02 49.82 50.09 49.42 49.50 0.0M
2022-09-01 49.69 49.81 49.41 49.69 0.1M
2022-08-31 50.00 50.14 49.85 49.85 0.0M
2022-08-30 50.39 50.39 49.71 49.86 0.0M
2022-08-29 49.95 50.27 49.95 50.00 0.0M
2022-08-26 51.06 51.17 50.16 50.17 0.0M
2022-08-25 50.47 50.93 50.47 50.81 0.0M
2022-08-24 49.88 50.43 49.88 50.15 0.0M
2022-08-23 50.23 50.23 49.96 50.01 0.0M
2022-08-22 49.60 49.70 49.49 49.65 0.0M
2022-08-19 50.32 50.32 50.05 50.09 0.0M
2022-08-18 50.74 50.86 50.65 50.76 0.0M
2022-08-17 50.87 51.11 50.76 50.94 0.0M
2022-08-16 51.10 51.31 51.08 51.31 0.0M
2022-08-15 50.96 51.26 50.96 51.26 0.0M
2022-08-12 50.71 51.30 50.71 51.30 0.0M
2022-08-11 51.03 51.05 50.48 50.57 0.0M
2022-08-10 50.38 50.66 50.38 50.58 0.0M
2022-08-09 49.99 49.99 49.66 49.67 0.0M
2022-08-08 49.91 50.19 49.79 49.95 0.0M
2022-08-05 49.34 49.82 49.34 49.81 0.0M
2022-08-04 49.39 49.78 49.36 49.63 0.0M
2022-08-03 48.98 49.43 48.84 49.32 0.1M
2022-08-02 49.07 49.40 48.91 48.91 0.0M
2022-08-01 49.30 49.73 49.24 49.42 0.0M
2022-07-29 49.24 49.58 49.20 49.58 0.0M
2022-07-28 48.96 49.39 48.70 49.38 0.0M
2022-07-27 48.31 49.16 48.31 48.95 0.0M
2022-07-26 48.35 48.39 47.85 47.85 0.1M
2022-07-25 48.36 48.60 48.36 48.51 0.0M
2022-07-22 48.43 48.63 48.08 48.35 0.0M
2022-07-21 48.30 48.51 48.19 48.51 0.0M
2022-07-20 47.96 48.20 47.86 48.01 0.0M
2022-07-19 47.81 48.29 47.81 48.15 0.1M
2022-07-18 47.54 47.67 47.06 47.19 0.1M
2022-07-15 46.58 46.97 46.42 46.89 0.0M
2022-07-14 46.37 46.61 45.95 46.54 0.1M
2022-07-13 46.31 46.96 46.21 46.75 0.1M
2022-07-12 46.88 47.09 46.75 46.84 0.0M
2022-07-11 47.29 47.38 47.00 47.22 0.1M
2022-07-08 47.69 48.07 47.62 47.88 0.0M
2022-07-07 47.56 47.94 47.55 47.82 0.0M
2022-07-06 46.89 47.11 46.67 46.92 0.0M
2022-07-05 46.51 47.13 46.45 47.07 0.1M
2022-07-01 47.30 47.64 47.13 47.57 0.0M
2022-06-30 47.74 48.23 47.48 48.04 0.2M
2022-06-29 48.66 48.70 48.33 48.55 0.0M
2022-06-28 49.07 49.31 48.52 48.64 0.1M
2022-06-27 49.22 49.40 49.00 49.15 0.1M
2022-06-24 48.44 49.11 48.44 49.09 0.0M
2022-06-23 47.87 48.20 47.76 47.97 0.1M
2022-06-22 47.81 48.24 47.80 47.91 0.0M
2022-06-21 48.79 49.05 48.71 48.89 0.1M
2022-06-17 48.69 48.99 48.51 48.70 0.0M
2022-06-16 48.79 49.01 48.58 48.67 0.1M
2022-06-15 49.58 50.40 49.57 50.24 0.0M
2022-06-14 49.63 49.75 49.38 49.62 0.0M
2022-06-13 49.91 50.14 49.28 49.34 0.1M
2022-06-10 51.37 51.58 51.08 51.08 0.0M
2022-06-09 52.28 52.48 51.72 51.81 0.0M
2022-06-08 52.66 52.79 52.48 52.64 0.1M
2022-06-07 52.67 52.97 52.66 52.93 0.0M
2022-06-06 53.43 53.44 52.76 52.82 0.0M
2022-06-03 53.33 53.33 52.83 52.90 0.0M
2022-06-02 53.31 53.94 53.28 53.94 0.1M
2022-06-01 53.77 53.89 53.07 53.09 0.0M
2022-05-31 53.68 53.73 53.27 53.27 0.1M
2022-05-27 52.48 52.87 52.48 52.80 0.1M
2022-05-26 51.80 52.32 51.80 52.27 0.1M
2022-05-25 51.48 51.86 51.30 51.69 0.1M
2022-05-24 51.64 51.83 51.34 51.72 0.1M
2022-05-23 52.12 52.56 52.12 52.54 0.0M
2022-05-20 52.04 52.17 51.18 51.85 0.0M
2022-05-19 51.44 51.96 51.32 51.76 0.1M
2022-05-18 51.81 51.89 50.91 50.92 0.1M
2022-05-17 52.12 52.15 51.83 52.03 0.1M
2022-05-16 51.01 51.13 50.77 51.01 0.0M
2022-05-13 50.42 51.09 50.42 50.95 0.1M
2022-05-12 49.69 50.17 49.39 49.91 0.1M
2022-05-11 50.91 51.24 50.00 50.30 0.1M
2022-05-10 51.43 51.43 50.68 51.11 0.1M
2022-05-09 51.43 51.70 50.79 50.83 0.1M
2022-05-06 52.78 52.88 52.28 52.76 0.0M
2022-05-05 54.02 54.02 52.69 53.00 0.1M
2022-05-04 54.00 54.95 53.60 54.95 0.0M
2022-05-03 54.28 54.62 54.21 54.27 0.1M
2022-05-02 54.07 54.21 53.50 53.89 0.1M
2022-04-29 54.86 55.32 54.44 54.51 0.1M
2022-04-28 54.41 54.61 53.93 54.60 0.0M
2022-04-27 54.07 54.48 53.90 54.16 0.0M
2022-04-26 54.52 54.66 53.79 53.83 0.0M
2022-04-25 54.67 55.23 54.47 55.08 0.0M
2022-04-22 56.14 56.23 55.53 55.53 0.0M
2022-04-21 56.95 57.14 56.00 56.18 0.0M
2022-04-20 56.82 57.05 56.69 56.83 0.0M
2022-04-19 56.37 56.85 56.19 56.85 0.1M
2022-04-18 56.68 56.94 56.52 56.68 0.0M
2022-04-14 57.17 57.17 56.78 56.78 0.1M
2022-04-13 57.24 57.34 57.07 57.21 0.0M
2022-04-12 57.24 57.35 56.62 56.62 0.0M
2022-04-11 57.11 57.21 56.64 56.64 0.0M
2022-04-08 57.46 57.79 57.40 57.40 0.0M
2022-04-07 57.44 57.70 57.27 57.40 0.0M
2022-04-06 58.03 58.09 57.65 57.74 0.0M
2022-04-05 59.02 59.02 58.24 58.24 0.0M
2022-04-04 58.55 59.05 58.55 58.95 0.0M
2022-04-01 57.72 57.97 57.42 57.84 0.0M
2022-03-31 57.17 57.53 56.97 57.00 0.1M
2022-03-30 57.48 57.80 57.32 57.37 0.0M
2022-03-29 57.50 58.03 57.34 57.62 0.0M
2022-03-28 56.51 56.88 56.16 56.88 0.0M
2022-03-25 56.66 56.72 56.43 56.56 0.0M
2022-03-24 57.10 57.10 56.69 56.81 0.0M
2022-03-23 56.28 56.48 56.12 56.21 0.0M
2022-03-22 56.57 56.79 56.39 56.55 0.0M
2022-03-21 55.89 56.16 55.60 55.85 0.1M
2022-03-18 55.50 56.43 55.44 56.21 0.0M
2022-03-17 55.34 55.84 55.16 55.63 0.1M
2022-03-16 54.59 55.50 54.23 55.50 0.0M
2022-03-15 52.98 53.51 52.69 53.34 0.0M
2022-03-14 53.78 54.10 53.19 53.25 0.1M
2022-03-11 54.82 54.87 53.49 53.63 0.0M
2022-03-10 54.45 54.48 54.03 54.26 0.1M
2022-03-09 54.53 55.00 54.30 54.88 0.1M
2022-03-08 52.97 53.68 52.75 53.10 0.1M
2022-03-07 54.04 54.17 52.62 52.62 0.2M
2022-03-04 54.79 55.17 54.18 54.50 0.3M
2022-03-03 56.21 56.52 55.68 55.73 0.3M
2022-03-02 55.77 56.49 55.77 56.20 0.0M
2022-03-01 55.93 56.25 55.40 55.58 0.1M
2022-02-28 55.72 56.34 55.71 56.34 0.1M
2022-02-25 56.07 56.66 56.04 56.66 0.0M
2022-02-24 53.74 55.37 53.32 55.23 0.0M
2022-02-23 57.15 57.34 56.50 56.50 0.1M
2022-02-22 56.68 57.11 56.46 56.52 0.1M
2022-02-18 57.67 57.68 57.32 57.34 0.1M
2022-02-17 57.79 58.03 57.44 57.67 0.0M
2022-02-16 57.92 58.45 57.90 58.23 0.1M
2022-02-15 57.66 57.84 57.36 57.84 0.1M
2022-02-14 57.21 57.35 56.55 56.91 0.2M
2022-02-11 58.59 58.84 57.67 57.68 0.1M
2022-02-10 58.63 59.29 58.63 58.81 0.0M
2022-02-09 59.11 59.56 59.11 59.56 0.1M
2022-02-08 58.39 58.79 58.39 58.67 0.0M
2022-02-07 58.37 58.90 58.36 58.53 0.1M
2022-02-04 57.81 58.43 57.66 58.26 0.0M
2022-02-03 58.13 58.29 58.02 58.22 0.0M
2022-02-02 58.76 58.86 58.50 58.68 0.0M
2022-02-01 58.50 58.64 58.01 58.52 0.0M
2022-01-31 57.86 58.47 57.24 58.45 0.1M
2022-01-28 56.63 56.87 56.29 56.81 0.1M
2022-01-27 56.71 56.92 56.21 56.33 0.2M
2022-01-26 57.73 57.79 56.76 57.00 0.0M
2022-01-25 57.42 57.64 56.80 57.44 0.1M
2022-01-24 57.50 57.50 56.44 57.50 0.1M
2022-01-21 59.32 59.35 58.77 58.86 0.0M
2022-01-20 60.16 60.54 59.65 59.73 0.1M
2022-01-19 59.95 59.95 59.58 59.62 0.1M
2022-01-18 59.62 59.73 59.37 59.50 0.0M
2022-01-14 60.07 60.29 60.02 60.29 0.1M
2022-01-13 60.61 60.68 60.31 60.37 0.1M
2022-01-12 60.71 60.93 60.45 60.93 0.0M
2022-01-11 59.56 60.15 59.48 60.15 0.0M
2022-01-10 59.64 59.65 59.29 59.52 0.1M
2022-01-07 59.64 59.85 59.43 59.84 0.1M
2022-01-06 59.61 59.83 59.32 59.63 0.0M
2022-01-05 60.31 60.33 59.45 59.45 0.0M
2022-01-04 60.54 60.63 60.27 60.38 0.0M
2022-01-03 60.35 60.71 60.35 60.58 0.1M