AMEX, EEMS End of Day and Historical Stock Data [Emrg Mkts Smallcap Ishares MSCI ETF]

04 Sep 2025

LAST: 66.14	CHANGE: 0.50	OPEN: 65.88	HIGH: 66.14	ASK: 50.00	VOLUME: 14K
LAST: 66.14	CHG(%): 0.77	PREV: 65.75	LOW: 65.84	BID: 41.58

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	65.88	66.14	65.84	66.14	14K
03 Sep 25	66.27	66.27	66.19	66.26	5K
02 Sep 25	65.50	65.80	65.50	65.75	6.6K
29 Aug 25	66.31	66.34	66.19	66.34	5.4K
28 Aug 25	66.40	66.68	66.40	66.63	6.9K
27 Aug 25	65.89	66.27	65.86	66.27	3.2K
26 Aug 25	66.22	66.32	66.15	66.24	8.6K
25 Aug 25	66.44	66.68	66.29	66.29	6.9K
22 Aug 25	66.04	66.78	66.04	66.78	3.3K
21 Aug 25	65.74	65.80	65.70	65.71	1.7K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

66.14