iShares MSCI Emerging Mar... (EEMS)
AMEX: EEMS
· Real-Time Price · USD
68.45
0.54 (0.80%)
At close: Oct 01, 2025, 3:50 PM
EEMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 67.77 | 67.91 | 67.64 | 67.91 | 67.96 | 0.59% | 22,623 |
| Sep 29, 2025 | 67.52 | 67.70 | 67.43 | 67.51 | 67.51 | 0.48% | 31,200 |
| Sep 26, 2025 | 67.14 | 67.26 | 66.90 | 67.19 | 67.19 | -0.37% | 8,306 |
| Sep 25, 2025 | 67.66 | 67.72 | 67.35 | 67.44 | 67.44 | -1.04% | 36,500 |
| Sep 24, 2025 | 68.49 | 68.49 | 68.15 | 68.15 | 68.15 | -1.00% | 5,238 |
| Sep 23, 2025 | 68.82 | 69.00 | 68.82 | 68.84 | 68.84 | -0.39% | 5,744 |
| Sep 22, 2025 | 69.03 | 69.14 | 68.89 | 69.11 | 69.11 | 0.00% | 20,000 |
| Sep 19, 2025 | 69.14 | 69.15 | 69.00 | 69.11 | 69.11 | 0.16% | 5,145 |
| Sep 18, 2025 | 68.99 | 69.04 | 68.87 | 69.00 | 69.00 | 0.10% | 3,940 |
| Sep 17, 2025 | 69.01 | 69.34 | 68.80 | 68.93 | 68.93 | 0.20% | 20,000 |
| Sep 16, 2025 | 68.86 | 68.88 | 68.63 | 68.79 | 68.79 | 0.41% | 7,526 |
| Sep 15, 2025 | 68.43 | 68.53 | 68.38 | 68.51 | 68.51 | 0.72% | 17,700 |
| Sep 12, 2025 | 68.16 | 68.16 | 68.00 | 68.02 | 68.02 | -0.29% | 6,700 |
| Sep 11, 2025 | 67.93 | 68.27 | 67.93 | 68.22 | 68.22 | 0.53% | 11,641 |
| Sep 10, 2025 | 67.78 | 67.98 | 67.78 | 67.86 | 67.86 | 0.52% | 14,900 |
| Sep 9, 2025 | 67.50 | 67.53 | 67.44 | 67.51 | 67.51 | 0.01% | 6,147 |
| Sep 8, 2025 | 67.23 | 67.50 | 67.13 | 67.50 | 67.50 | 0.90% | 21,400 |
| Sep 5, 2025 | 67.04 | 67.04 | 66.68 | 66.90 | 66.90 | 1.15% | 8,500 |
| Sep 4, 2025 | 65.88 | 66.14 | 65.84 | 66.14 | 66.14 | -0.18% | 14,100 |
| Sep 3, 2025 | 66.27 | 66.27 | 66.19 | 66.26 | 66.26 | 0.78% | 5,100 |
Page 1 of 136