Skip to main content

Emrg Mkts Smallcap Ishares MSCI ETF (NY: EEMS )

61.20 +0.30 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.97 38.97 38.53 38.53 351,639 -0.34(-0.88%)
May 30, 2017 38.78 38.97 38.78 38.87 20,747 -0.09(-0.24%)
May 26, 2017 38.91 39.06 38.89 38.97 9,981 +0.08(+0.19%)
May 25, 2017 38.79 39.03 38.79 38.89 79,994 +0.18(+0.45%)
May 24, 2017 38.59 38.72 38.48 38.72 36,989 +0.28(+0.74%)
May 23, 2017 38.40 38.52 38.38 38.43 33,341 -0.11(-0.28%)
May 22, 2017 38.58 38.71 38.54 38.54 82,466 -0.20(-0.52%)
May 19, 2017 38.43 38.81 38.19 38.74 35,113 +0.85(+2.25%)
May 18, 2017 38.29 38.42 37.62 37.89 520,684 -0.98(-2.53%)
May 17, 2017 39.29 39.33 38.87 38.87 57,882 -0.62(-1.56%)
May 16, 2017 39.44 39.62 39.44 39.49 74,079 -0.04(-0.11%)
May 15, 2017 39.38 39.58 39.38 39.53 21,788 +0.37(+0.94%)
May 12, 2017 39.18 39.31 39.16 39.17 127,452 -0.13(-0.34%)
May 11, 2017 39.20 39.30 39.12 39.30 25,264 +0.11(+0.28%)
May 10, 2017 39.08 39.25 39.08 39.19 23,909 +0.27(+0.69%)
May 09, 2017 39.01 39.10 38.92 38.92 44,833 +0.09(+0.24%)
May 08, 2017 38.91 39.05 38.82 38.83 88,149 -0.08(-0.19%)
May 05, 2017 38.66 38.96 38.66 38.91 23,050 +0.16(+0.41%)
May 04, 2017 38.92 38.95 38.75 38.75 95,512 -0.24(-0.62%)
May 03, 2017 39.01 39.15 38.92 38.99 207,361 -0.22(-0.55%)
May 02, 2017 39.10 39.39 39.10 39.21 47,541 +0.15(+0.38%)
May 01, 2017 39.23 39.23 38.98 39.06 51,883 +0.19(+0.49%)
Apr 28, 2017 38.86 38.99 38.86 38.87 25,014 +0.08(+0.22%)
Apr 27, 2017 38.81 38.87 38.74 38.78 11,245 -0.07(-0.19%)
Apr 26, 2017 38.90 39.03 38.85 38.86 58,523 -0.13(-0.34%)
Apr 25, 2017 38.88 39.11 38.88 38.99 88,261 +0.33(+0.84%)
Apr 24, 2017 38.68 38.82 38.65 38.67 53,516 +0.22(+0.56%)
Apr 21, 2017 38.44 38.57 38.43 38.45 15,508 -0.05(-0.13%)
Apr 20, 2017 38.53 38.57 38.38 38.50 37,389 +0.19(+0.50%)
Apr 19, 2017 38.57 38.57 38.27 38.31 106,724 +0.04(+0.11%)
Apr 18, 2017 38.38 38.39 38.21 38.27 19,048 -0.37(-0.95%)
Apr 17, 2017 38.41 38.63 38.41 38.63 7,331 +0.26(+0.67%)
Apr 13, 2017 38.55 38.64 38.37 38.37 12,271 +0.02(+0.07%)
Apr 12, 2017 38.44 38.49 38.21 38.35 45,612 +0.04(+0.11%)
Apr 11, 2017 38.40 38.40 38.19 38.31 26,035 -0.11(-0.28%)
Apr 10, 2017 38.49 38.49 38.31 38.42 37,538 -0.25(-0.65%)
Apr 07, 2017 38.61 38.77 38.59 38.67 23,725 -0.02(-0.06%)
Apr 06, 2017 38.72 38.78 38.62 38.69 46,678 +0.03(+0.09%)
Apr 05, 2017 38.87 38.93 38.65 38.66 34,032 -0.07(-0.17%)
Apr 04, 2017 38.71 38.80 38.62 38.72 53,413 -0.04(-0.11%)
Apr 03, 2017 38.72 38.77 38.53 38.77 59,044 +0.26(+0.67%)
Mar 31, 2017 38.60 38.62 38.50 38.51 24,726 +0.01(+0.02%)
Mar 30, 2017 38.52 38.67 38.50 38.50 27,874 -0.13(-0.32%)
Mar 29, 2017 38.54 38.64 38.43 38.62 31,893 +0.10(+0.26%)
Mar 28, 2017 38.47 38.60 38.38 38.53 155,491 +0.07(+0.18%)
Mar 27, 2017 38.55 38.55 38.28 38.46 101,875 -0.19(-0.50%)
Mar 24, 2017 38.55 38.68 38.53 38.65 50,792 +0.13(+0.35%)
Mar 23, 2017 38.39 38.52 38.21 38.52 44,100 +0.08(+0.20%)
Mar 22, 2017 38.25 38.44 38.17 38.44 132,252 +0.36(+0.93%)
Mar 21, 2017 38.63 38.64 38.06 38.09 36,542 -0.46(-1.19%)
Mar 20, 2017 38.47 38.61 38.36 38.55 41,435 +0.26(+0.69%)
Mar 17, 2017 38.28 38.28 38.12 38.28 7,561 +0.11(+0.28%)
Mar 16, 2017 38.20 38.24 38.10 38.17 21,184 +0.28(+0.73%)
Mar 15, 2017 37.24 38.07 37.24 37.90 81,088 +0.74(+2.00%)
Mar 14, 2017 37.33 37.33 37.12 37.16 22,621 -0.23(-0.60%)
Mar 13, 2017 37.16 37.47 37.16 37.38 201,031 +0.38(+1.04%)
Mar 10, 2017 36.89 37.00 36.78 37.00 61,546 +0.38(+1.02%)
Mar 09, 2017 36.90 36.90 36.51 36.62 172,405 -0.32(-0.86%)
Mar 08, 2017 37.08 37.12 36.87 36.94 112,884 -0.23(-0.61%)
Mar 07, 2017 37.04 37.40 36.69 37.17 116,723 +0.17(+0.45%)
Mar 06, 2017 36.97 37.06 36.92 37.00 52,644 +0.00(+0.00%)
Mar 03, 2017 36.86 37.08 36.86 37.00 30,518 +0.23(+0.61%)
Mar 02, 2017 36.96 37.19 36.77 36.77 32,278 -0.73(-1.94%)
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.