MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EEMS — iShares MSCI Emerging Markets Small-Cap ETF
NYSE ArcaiShares MSCI Emerging Markets Small-Cap ETF
$76.46
+1.40(+1.86%)
- O
- 76.27
- H
- 76.63
- L
- 76.05
- V
- 23.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$76.46
Period Return+36.07%
Period High$79.44
Period Low$55.79
Avg Daily Volume32.7K
Total Trading Days365
EEMS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $76.27 | $76.63 | $76.05 | $76.46 | +$1.40 | +1.86% | 23,278 | $76.18 | $76.05 $76.63 |
| Oct 1, 2026 | $75.06 | $75.11 | $74.70 | $75.06 | $-0.20 | -0.26% | 13,415 | $74.98 | $74.70 $75.11 |
| Sep 30, 2026 | $75.54 | $75.55 | $75.20 | $75.26 | $-0.26 | -0.35% | 6,163 | $75.34 | $75.20 $75.55 |
| Sep 29, 2026 | $75.39 | $75.52 | $75.26 | $75.52 | +$0.20 | +0.27% | 4,058 | $75.34 | $75.26 $75.52 |
| Sep 28, 2026 | $75.30 | $75.38 | $74.78 | $75.32 | $-0.57 | -0.76% | 11,183 | $75.15 | $74.78 $75.38 |
| Sep 25, 2026 | $75.54 | $76.01 | $75.43 | $75.89 | +$0.71 | +0.95% | 6,064 | $75.77 | $75.43 $76.01 |
| Sep 24, 2026 | $75.33 | $75.54 | $75.04 | $75.18 | $-0.27 | -0.35% | 4,660 | $75.32 | $75.04 $75.54 |
| Sep 23, 2026 | $75.86 | $75.86 | $75.33 | $75.45 | $-1.20 | -1.57% | 15,022 | $75.59 | $75.33 $75.86 |
| Sep 22, 2026 | $76.24 | $76.65 | $76.21 | $76.65 | $-0.00 | +0.00% | 19,411 | $76.48 | $76.21 $76.65 |
| Sep 21, 2026 | $76.15 | $76.73 | $76.02 | $76.65 | +$1.05 | +1.39% | 17,013 | $76.41 | $76.02 $76.73 |
| Sep 18, 2026 | $75.42 | $75.61 | $75.11 | $75.60 | +$0.18 | +0.24% | 3,597 | $75.33 | $75.11 $75.61 |
| Sep 17, 2026 | $75.15 | $75.67 | $75.15 | $75.41 | +$1.20 | +1.62% | 10,512 | $75.48 | $75.15 $75.67 |
| Sep 16, 2026 | $74.70 | $75.04 | $73.82 | $74.21 | $-0.07 | -0.09% | 17,030 | $74.81 | $73.82 $75.04 |
| Sep 15, 2026 | $74.51 | $74.51 | $74.19 | $74.28 | $-0.77 | -1.02% | 14,052 | $74.32 | $74.19 $74.51 |
| Sep 14, 2026 | $74.94 | $75.37 | $74.84 | $75.05 | $-1.34 | -1.76% | 9,046 | $75.12 | $74.84 $75.37 |
| Sep 11, 2026 | $76.31 | $76.52 | $76.27 | $76.39 | +$0.66 | +0.87% | 9,791 | $76.37 | $76.27 $76.52 |
| Sep 10, 2026 | $76.22 | $76.40 | $75.39 | $75.73 | $-2.02 | -2.60% | 71,604 | $76.01 | $75.39 $76.40 |
| Sep 9, 2026 | $76.68 | $77.88 | $76.66 | $77.75 | +$1.17 | +1.53% | 989,853 | $77.58 | $76.66 $77.88 |
| Sep 8, 2026 | $76.78 | $76.91 | $76.58 | $76.58 | $-0.69 | -0.90% | 8,119 | $76.78 | $76.58 $76.91 |
| Sep 4, 2026 | $76.67 | $77.33 | $76.67 | $77.27 | +$0.86 | +1.12% | 13,103 | $77.10 | $76.67 $77.33 |
| Sep 3, 2026 | $76.00 | $76.47 | $75.95 | $76.42 | +$0.11 | +0.15% | 14,950 | $76.18 | $75.95 $76.47 |
| Sep 2, 2026 | $75.99 | $76.35 | $75.99 | $76.30 | +$0.41 | +0.54% | 3,171 | $76.23 | $75.99 $76.35 |
| Sep 1, 2026 | $76.23 | $76.49 | $75.86 | $75.89 | $-0.43 | -0.56% | 6,596 | $76.21 | $75.86 $76.49 |
| Aug 31, 2026 | $76.47 | $76.56 | $76.20 | $76.32 | $-0.20 | -0.26% | 14,536 | $76.30 | $76.20 $76.56 |
| Aug 28, 2026 | $77.10 | $77.10 | $76.41 | $76.52 | $-0.39 | -0.50% | 11,912 | $76.62 | $76.41 $77.10 |
| Aug 27, 2026 | $76.67 | $76.91 | $76.61 | $76.91 | +$0.80 | +1.05% | 13,787 | $76.73 | $76.61 $76.91 |
| Aug 26, 2026 | $76.17 | $76.41 | $76.10 | $76.11 | +$0.37 | +0.49% | 20,329 | $76.21 | $76.10 $76.41 |
| Aug 25, 2026 | $75.57 | $75.88 | $75.46 | $75.74 | +$1.22 | +1.64% | 12,340 | $75.75 | $75.46 $75.88 |
| Aug 24, 2026 | $74.82 | $74.82 | $74.37 | $74.52 | $-0.20 | -0.27% | 10,134 | $74.46 | $74.37 $74.82 |
| Aug 21, 2026 | $74.95 | $75.06 | $74.72 | $74.72 | $-0.15 | -0.20% | 3,254 | $74.86 | $74.72 $75.06 |