Skip to main content

Emrg Mkts Smallcap Ishares MSCI ETF (NY: EEMS )

60.77 -0.15 (-0.25%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.96 38.96 38.53 38.53 351,710 -0.34(-0.88%)
May 30, 2017 38.78 38.96 38.78 38.87 20,751 -0.09(-0.24%)
May 26, 2017 38.90 39.05 38.88 38.96 9,983 +0.07(+0.19%)
May 25, 2017 38.78 39.02 38.78 38.88 80,010 +0.18(+0.45%)
May 24, 2017 38.58 38.71 38.47 38.71 36,996 +0.28(+0.74%)
May 23, 2017 38.39 38.52 38.37 38.43 33,347 -0.11(-0.28%)
May 22, 2017 38.58 38.70 38.53 38.53 82,483 -0.20(-0.52%)
May 19, 2017 38.43 38.80 38.18 38.73 35,120 +0.85(+2.25%)
May 18, 2017 38.28 38.41 37.62 37.88 520,789 -0.98(-2.53%)
May 17, 2017 39.28 39.32 38.86 38.87 57,894 -0.62(-1.56%)
May 16, 2017 39.43 39.61 39.43 39.48 74,094 -0.04(-0.11%)
May 15, 2017 39.37 39.58 39.37 39.53 21,793 +0.37(+0.94%)
May 12, 2017 39.18 39.30 39.15 39.16 127,477 -0.13(-0.34%)
May 11, 2017 39.19 39.29 39.11 39.29 25,269 +0.11(+0.28%)
May 10, 2017 39.07 39.24 39.07 39.18 23,914 +0.27(+0.69%)
May 09, 2017 39.00 39.10 38.92 38.92 44,842 +0.09(+0.24%)
May 08, 2017 38.90 39.04 38.81 38.83 88,167 -0.07(-0.19%)
May 05, 2017 38.65 38.95 38.65 38.90 23,054 +0.16(+0.41%)
May 04, 2017 38.91 38.94 38.74 38.74 95,531 -0.24(-0.62%)
May 03, 2017 39.00 39.14 38.92 38.98 207,403 -0.22(-0.55%)
May 02, 2017 39.09 39.38 39.09 39.20 47,551 +0.15(+0.38%)
May 01, 2017 39.23 39.23 38.98 39.05 51,893 +0.19(+0.49%)
Apr 28, 2017 38.85 38.98 38.85 38.86 25,019 +0.08(+0.21%)
Apr 27, 2017 38.80 38.86 38.73 38.78 11,247 -0.08(-0.19%)
Apr 26, 2017 38.89 39.03 38.84 38.85 58,534 -0.13(-0.34%)
Apr 25, 2017 38.88 39.10 38.88 38.98 88,279 +0.33(+0.84%)
Apr 24, 2017 38.68 38.81 38.64 38.66 53,526 +0.22(+0.56%)
Apr 21, 2017 38.43 38.56 38.43 38.44 15,511 -0.05(-0.13%)
Apr 20, 2017 38.53 38.56 38.38 38.49 37,397 +0.19(+0.50%)
Apr 19, 2017 38.56 38.56 38.27 38.30 106,745 +0.04(+0.11%)
Apr 18, 2017 38.38 38.38 38.20 38.26 19,051 -0.37(-0.95%)
Apr 17, 2017 38.40 38.63 38.40 38.63 7,333 +0.26(+0.67%)
Apr 13, 2017 38.54 38.63 38.37 38.37 12,273 +0.02(+0.07%)
Apr 12, 2017 38.43 38.48 38.20 38.34 45,621 +0.04(+0.11%)
Apr 11, 2017 38.39 38.39 38.18 38.30 26,040 -0.11(-0.28%)
Apr 10, 2017 38.48 38.48 38.30 38.41 37,546 -0.25(-0.65%)
Apr 07, 2017 38.60 38.77 38.58 38.66 23,730 -0.02(-0.06%)
Apr 06, 2017 38.72 38.78 38.62 38.68 46,687 +0.03(+0.09%)
Apr 05, 2017 38.87 38.92 38.64 38.65 34,039 -0.07(-0.17%)
Apr 04, 2017 38.70 38.79 38.62 38.72 53,423 -0.04(-0.11%)
Apr 03, 2017 38.71 38.76 38.53 38.76 59,056 +0.26(+0.67%)
Mar 31, 2017 38.59 38.61 38.49 38.50 24,731 +0.01(+0.02%)
Mar 30, 2017 38.52 38.67 38.49 38.49 27,880 -0.13(-0.32%)
Mar 29, 2017 38.53 38.63 38.42 38.62 31,900 +0.10(+0.26%)
Mar 28, 2017 38.46 38.59 38.38 38.52 155,522 +0.07(+0.18%)
Mar 27, 2017 38.54 38.54 38.27 38.45 101,896 -0.19(-0.50%)
Mar 24, 2017 38.54 38.68 38.53 38.64 50,802 +0.13(+0.35%)
Mar 23, 2017 38.38 38.51 38.20 38.51 44,109 +0.07(+0.20%)
Mar 22, 2017 38.24 38.43 38.17 38.43 132,279 +0.36(+0.93%)
Mar 21, 2017 38.62 38.63 38.05 38.08 36,549 -0.46(-1.19%)
Mar 20, 2017 38.47 38.60 38.35 38.54 41,443 +0.26(+0.69%)
Mar 17, 2017 38.27 38.27 38.12 38.27 7,563 +0.11(+0.28%)
Mar 16, 2017 38.19 38.23 38.09 38.17 21,188 +0.28(+0.73%)
Mar 15, 2017 37.23 38.06 37.23 37.89 81,105 +0.74(+2.00%)
Mar 14, 2017 37.32 37.32 37.11 37.15 22,625 -0.23(-0.60%)
Mar 13, 2017 37.15 37.47 37.15 37.37 201,072 +0.38(+1.04%)
Mar 10, 2017 36.88 36.99 36.77 36.99 61,559 +0.38(+1.02%)
Mar 09, 2017 36.89 36.89 36.50 36.62 172,439 -0.32(-0.86%)
Mar 08, 2017 37.07 37.12 36.87 36.93 112,907 -0.23(-0.61%)
Mar 07, 2017 37.03 37.39 36.68 37.16 116,747 +0.17(+0.45%)
Mar 06, 2017 36.97 37.05 36.92 36.99 52,655 +0.00(+0.00%)
Mar 03, 2017 36.86 37.07 36.86 36.99 30,524 +0.23(+0.61%)
Mar 02, 2017 36.95 37.18 36.77 36.77 32,285 -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.