iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

EEMS
🏛️ 美国 →
67.19
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 60.41 60.72 60.20 60.22 0.1M
2021-12-30 60.21 60.44 60.21 60.41 0.0M
2021-12-29 59.94 60.18 59.86 60.11 0.0M
2021-12-28 60.06 60.06 59.88 59.96 0.1M
2021-12-27 59.67 60.00 59.63 59.97 0.1M
2021-12-23 59.25 59.66 59.25 59.44 0.0M
2021-12-22 58.80 59.27 58.73 59.27 0.1M
2021-12-21 58.49 58.80 58.31 58.71 0.1M
2021-12-20 57.79 58.09 57.49 57.94 0.1M
2021-12-17 58.57 58.75 58.45 58.58 0.0M
2021-12-16 59.23 59.47 58.83 58.83 0.0M
2021-12-15 58.46 59.05 58.23 59.05 0.0M
2021-12-14 58.50 58.67 58.32 58.46 0.0M
2021-12-13 59.23 59.27 58.80 58.90 0.1M
2021-12-10 61.28 61.47 61.16 61.40 0.0M
2021-12-09 61.40 61.46 61.04 61.18 0.1M
2021-12-08 61.42 61.70 61.37 61.57 0.0M
2021-12-07 61.00 61.26 60.91 61.26 0.0M
2021-12-06 60.18 60.55 60.06 60.43 0.0M
2021-12-03 60.45 60.47 59.86 60.23 0.1M
2021-12-02 60.17 60.43 59.93 59.95 0.1M
2021-12-01 60.78 60.99 59.65 59.74 0.1M
2021-11-30 59.84 60.20 59.48 59.82 0.0M
2021-11-29 60.01 60.15 59.63 59.84 0.1M
2021-11-26 59.99 60.02 59.38 59.64 0.0M
2021-11-24 61.23 61.60 61.23 61.56 0.0M
2021-11-23 61.30 61.47 61.10 61.29 0.0M
2021-11-22 61.71 61.91 61.42 61.50 0.0M
2021-11-19 62.03 62.18 61.80 61.81 0.0M
2021-11-18 62.18 62.21 61.96 62.10 0.0M
2021-11-17 62.80 62.80 62.37 62.59 0.0M
2021-11-16 62.83 62.87 62.58 62.68 0.0M
2021-11-15 63.20 63.30 63.00 63.05 0.0M
2021-11-12 62.92 63.13 62.92 63.07 0.0M
2021-11-11 62.80 63.04 62.75 62.85 0.0M
2021-11-10 62.69 62.80 62.02 62.20 0.0M
2021-11-09 63.10 63.12 62.66 62.75 0.0M
2021-11-08 62.47 62.86 62.47 62.86 0.0M
2021-11-05 62.09 62.22 62.07 62.22 0.0M
2021-11-04 62.10 62.10 61.81 61.94 0.0M
2021-11-03 61.64 62.13 61.60 62.10 0.0M
2021-11-02 61.64 61.79 61.45 61.66 0.0M
2021-11-01 61.58 61.87 61.51 61.87 0.0M
2021-10-29 61.17 61.27 61.01 61.11 0.0M
2021-10-28 61.35 61.61 61.29 61.54 0.0M
2021-10-27 61.95 62.05 61.71 61.73 0.0M
2021-10-26 62.05 62.07 61.74 61.78 0.0M
2021-10-25 61.56 61.85 61.31 61.54 0.0M
2021-10-22 61.48 61.70 61.12 61.26 0.0M
2021-10-21 61.71 61.78 61.50 61.77 0.0M
2021-10-20 62.17 62.28 62.07 62.07 0.0M
2021-10-19 62.27 62.50 62.27 62.40 0.0M
2021-10-18 61.93 62.26 61.93 62.14 0.0M
2021-10-15 61.78 62.22 61.78 62.09 0.0M
2021-10-14 61.34 61.59 61.34 61.48 0.0M
2021-10-13 60.97 61.14 60.88 61.14 0.0M
2021-10-12 60.71 60.79 60.47 60.47 0.0M
2021-10-11 60.89 61.21 60.69 60.72 0.0M
2021-10-08 60.92 60.92 60.72 60.86 0.0M
2021-10-07 60.74 61.01 60.74 60.78 0.0M
2021-10-06 59.42 60.07 59.37 59.92 0.0M
2021-10-05 60.38 60.77 60.38 60.50 0.0M
2021-10-04 60.61 60.61 59.88 60.16 0.0M
2021-10-01 60.56 60.98 60.29 60.88 0.0M
2021-09-30 60.86 60.95 60.48 60.62 0.0M
2021-09-29 60.46 60.70 59.99 59.99 0.0M
2021-09-28 60.75 60.82 60.22 60.30 0.0M
2021-09-27 61.42 61.62 61.31 61.55 0.0M
2021-09-24 61.66 61.68 61.51 61.53 0.0M
2021-09-23 61.79 62.11 61.79 61.95 0.0M
2021-09-22 61.33 61.81 61.32 61.37 0.0M
2021-09-21 60.43 60.83 60.43 60.71 0.0M
2021-09-20 60.18 60.50 59.90 60.23 0.0M
2021-09-17 61.98 62.09 61.50 61.63 0.0M
2021-09-16 61.94 62.13 61.83 62.02 0.0M
2021-09-15 62.47 62.53 62.14 62.50 0.0M
2021-09-14 62.49 62.64 62.19 62.30 0.0M
2021-09-13 62.29 62.37 62.13 62.34 0.1M
2021-09-10 62.54 62.54 61.88 61.88 0.0M
2021-09-09 61.66 61.95 61.53 61.90 0.0M
2021-09-08 61.88 61.88 61.38 61.38 0.0M
2021-09-07 62.40 62.66 62.40 62.43 0.1M
2021-09-03 62.68 62.83 62.62 62.77 0.0M
2021-09-02 62.55 62.74 62.39 62.48 0.0M
2021-09-01 62.41 62.75 62.41 62.55 0.1M
2021-08-31 62.19 62.22 61.91 62.01 0.1M
2021-08-30 61.71 61.83 61.60 61.67 0.0M
2021-08-27 60.80 61.45 60.77 61.45 0.0M
2021-08-26 60.58 60.70 60.38 60.48 0.0M
2021-08-25 60.57 60.87 60.50 60.69 0.0M
2021-08-24 60.11 60.50 60.07 60.46 0.0M
2021-08-23 59.43 59.70 59.35 59.65 0.0M
2021-08-20 58.27 58.80 58.25 58.78 0.0M
2021-08-19 58.56 58.94 58.51 58.80 0.1M
2021-08-18 59.71 60.07 59.59 59.62 0.0M
2021-08-17 59.43 59.58 59.02 59.35 0.0M
2021-08-16 60.55 60.60 60.17 60.60 0.0M
2021-08-13 61.00 61.03 60.54 61.00 0.0M
2021-08-12 61.43 61.47 61.32 61.34 0.0M
2021-08-11 61.47 61.47 61.24 61.44 0.0M
2021-08-10 61.70 61.70 61.35 61.38 0.0M
2021-08-09 61.96 62.03 61.74 61.82 0.0M
2021-08-06 62.19 62.19 62.02 62.06 0.0M
2021-08-05 62.59 62.61 62.44 62.61 0.0M
2021-08-04 62.63 62.74 62.36 62.37 0.0M
2021-08-03 62.25 62.62 62.09 62.45 0.1M
2021-08-02 62.40 62.67 62.14 62.15 0.1M
2021-07-30 62.17 62.51 61.85 62.18 0.1M
2021-07-29 62.50 62.62 62.40 62.58 0.0M
2021-07-28 61.49 61.95 61.22 61.82 0.0M
2021-07-27 61.61 61.61 61.04 61.49 0.2M
2021-07-26 62.18 62.50 62.17 62.50 0.1M
2021-07-23 62.34 62.40 62.22 62.27 0.0M
2021-07-22 62.74 62.74 62.48 62.55 0.0M
2021-07-21 61.96 62.41 61.96 62.34 0.0M
2021-07-20 61.55 62.13 61.39 62.10 0.0M
2021-07-19 62.03 62.12 61.62 61.81 0.0M
2021-07-16 63.08 63.21 62.70 62.75 0.1M
2021-07-15 62.93 63.03 62.75 63.00 0.1M
2021-07-14 62.78 62.83 62.57 62.60 0.0M
2021-07-13 62.27 62.47 62.09 62.23 0.0M
2021-07-12 62.16 62.60 62.11 62.60 0.0M
2021-07-09 62.12 62.34 62.11 62.23 0.0M
2021-07-08 61.32 61.74 61.24 61.55 0.0M
2021-07-07 62.57 62.57 62.17 62.24 0.0M
2021-07-06 62.51 62.69 62.05 62.13 0.2M
2021-07-02 62.62 62.87 62.50 62.85 0.0M
2021-07-01 62.63 62.73 62.37 62.38 0.1M
2021-06-30 62.82 62.90 62.58 62.68 0.1M
2021-06-29 62.61 62.80 62.51 62.80 0.0M
2021-06-28 62.88 62.98 62.76 62.95 0.0M
2021-06-25 62.97 62.97 62.57 62.61 0.0M
2021-06-24 62.60 62.70 62.53 62.53 0.1M
2021-06-23 62.37 62.40 62.18 62.32 0.1M
2021-06-22 61.80 62.22 61.70 62.17 0.0M
2021-06-21 61.69 62.17 61.62 62.13 0.0M
2021-06-18 61.87 61.98 61.62 61.72 0.0M
2021-06-17 62.15 62.28 61.92 62.08 0.0M
2021-06-16 62.65 62.69 61.64 61.73 0.0M
2021-06-15 62.88 62.88 62.55 62.64 0.0M
2021-06-14 62.74 62.95 62.71 62.71 0.0M
2021-06-11 62.85 62.85 62.53 62.67 0.1M
2021-06-10 62.64 63.01 62.64 62.93 0.0M
2021-06-09 62.85 62.85 62.62 62.69 0.0M
2021-06-08 63.01 63.01 62.75 62.84 0.0M
2021-06-07 62.98 63.18 62.90 63.06 0.0M
2021-06-04 62.83 63.03 62.70 62.92 0.0M
2021-06-03 62.40 62.50 62.29 62.46 0.0M
2021-06-02 62.39 62.68 62.39 62.68 0.0M
2021-06-01 62.98 62.98 62.19 62.37 0.2M
2021-05-28 61.25 61.58 61.25 61.36 0.0M
2021-05-27 61.08 61.25 61.04 61.19 0.0M
2021-05-26 60.52 60.91 60.47 60.81 0.1M
2021-05-25 60.23 60.30 59.94 60.09 0.0M
2021-05-24 59.69 59.97 59.60 59.91 0.0M
2021-05-21 59.36 59.36 59.00 59.03 0.0M
2021-05-20 59.16 59.48 59.16 59.46 0.0M
2021-05-19 58.67 59.18 58.48 58.97 0.0M
2021-05-18 59.22 59.44 59.11 59.20 0.0M
2021-05-17 57.88 58.14 57.62 58.12 0.0M
2021-05-14 58.57 58.89 58.36 58.74 0.1M
2021-05-13 57.95 58.35 57.79 58.11 0.0M
2021-05-12 58.57 61.01 57.80 57.81 0.1M
2021-05-11 59.25 60.20 59.18 59.98 0.2M
2021-05-10 61.00 61.00 60.44 60.50 0.0M
2021-05-07 60.08 60.83 60.08 60.68 0.0M
2021-05-06 59.57 59.89 59.33 59.89 0.0M
2021-05-05 59.07 59.28 59.02 59.22 0.0M
2021-05-04 58.92 59.01 58.52 58.83 0.0M
2021-05-03 59.82 60.00 59.75 59.81 0.0M
2021-04-30 60.30 60.30 59.95 60.01 0.0M
2021-04-29 60.87 60.87 60.51 60.64 0.0M
2021-04-28 60.63 60.77 60.44 60.72 0.0M
2021-04-27 60.50 60.52 60.33 60.36 0.0M
2021-04-26 60.23 60.38 60.17 60.31 0.0M
2021-04-23 59.68 59.77 59.51 59.74 0.0M
2021-04-22 59.46 59.46 58.93 59.08 0.0M
2021-04-21 58.87 59.43 58.87 59.43 0.0M
2021-04-20 59.35 59.36 58.90 59.01 0.0M
2021-04-19 58.99 59.29 58.99 59.22 0.1M
2021-04-16 58.63 59.01 58.63 58.85 0.0M
2021-04-15 58.45 58.58 58.37 58.47 0.0M
2021-04-14 58.21 58.21 57.89 57.95 0.0M
2021-04-13 57.61 57.80 57.61 57.70 0.0M
2021-04-12 57.94 57.94 57.27 57.67 0.0M
2021-04-09 58.15 58.49 58.12 58.34 0.0M
2021-04-08 58.46 58.89 58.36 58.50 0.1M
2021-04-07 57.98 58.31 57.71 57.91 0.0M
2021-04-06 57.89 58.32 57.85 58.03 0.1M
2021-04-05 57.81 57.90 57.62 57.82 0.1M
2021-04-01 57.68 57.87 57.54 57.62 0.1M
2021-03-31 56.72 57.50 56.72 57.49 0.0M
2021-03-30 56.67 56.92 56.43 56.72 0.0M
2021-03-29 56.71 57.03 56.38 56.61 0.0M
2021-03-26 56.43 56.91 56.30 56.87 0.0M
2021-03-25 55.67 56.00 55.50 55.99 0.0M
2021-03-24 56.30 56.30 55.66 55.66 0.0M
2021-03-23 56.72 56.75 56.21 56.23 0.1M
2021-03-22 57.04 57.52 57.04 57.26 0.0M
2021-03-19 56.84 57.52 56.84 57.46 0.0M
2021-03-18 57.14 57.35 56.58 56.72 0.0M
2021-03-17 57.01 57.86 56.90 57.51 0.0M
2021-03-16 57.34 57.54 57.26 57.44 0.0M
2021-03-15 56.85 57.10 56.65 56.81 0.1M
2021-03-12 56.63 56.88 56.50 56.78 0.0M
2021-03-11 56.66 57.14 56.53 57.14 0.1M
2021-03-10 55.45 55.91 55.24 55.65 0.0M
2021-03-09 55.52 55.78 55.03 55.52 0.1M
2021-03-08 55.55 55.83 55.13 55.17 0.1M
2021-03-05 56.54 56.54 55.78 56.40 0.0M
2021-03-04 56.93 57.15 56.16 56.22 0.0M
2021-03-03 57.12 57.12 56.65 56.87 0.0M
2021-03-02 56.94 56.95 56.49 56.83 0.0M
2021-03-01 57.03 57.57 56.90 57.21 0.1M
2021-02-26 56.36 56.47 55.79 56.23 0.0M
2021-02-25 57.44 57.70 56.26 56.26 0.2M
2021-02-24 56.50 57.11 56.50 57.11 0.0M
2021-02-23 56.66 57.47 56.66 57.27 0.0M
2021-02-22 57.13 57.65 57.12 57.18 0.0M
2021-02-19 57.98 58.29 57.89 58.04 0.0M
2021-02-18 57.58 57.79 57.42 57.71 0.0M
2021-02-17 57.85 57.99 57.58 57.90 0.0M
2021-02-16 57.83 58.05 57.47 57.60 0.0M
2021-02-12 57.22 57.44 57.06 57.35 0.0M
2021-02-11 57.21 57.38 57.17 57.32 0.0M
2021-02-10 57.06 57.06 56.68 56.72 0.0M
2021-02-09 56.27 56.77 56.27 56.65 0.0M
2021-02-08 56.03 56.38 55.94 56.24 0.0M
2021-02-05 55.74 55.99 55.56 55.90 0.0M
2021-02-04 55.48 55.58 55.19 55.41 0.0M
2021-02-03 55.65 55.65 55.32 55.48 0.0M
2021-02-02 55.27 55.30 54.87 55.27 0.0M
2021-02-01 54.06 54.25 53.68 54.13 0.0M
2021-01-29 53.48 53.49 52.59 52.74 0.0M
2021-01-28 53.92 54.37 53.90 54.28 0.0M
2021-01-27 54.31 54.48 54.01 54.06 0.0M
2021-01-26 55.08 55.27 55.05 55.19 0.0M
2021-01-25 55.41 55.41 54.91 55.16 0.0M
2021-01-22 54.84 55.34 54.84 55.16 0.0M
2021-01-21 55.88 55.88 55.23 55.51 0.0M
2021-01-20 55.57 55.64 55.10 55.39 0.0M
2021-01-19 55.12 55.12 54.67 54.67 0.0M
2021-01-15 54.49 54.78 54.25 54.46 0.1M
2021-01-14 55.04 55.58 54.99 55.38 0.0M
2021-01-13 54.68 54.88 54.60 54.79 0.0M
2021-01-12 54.37 54.88 54.37 54.66 0.0M
2021-01-11 54.16 54.50 54.12 54.30 0.0M
2021-01-08 54.85 54.93 54.60 54.83 0.0M
2021-01-07 54.29 54.60 54.28 54.45 0.1M
2021-01-06 54.06 54.56 54.04 54.21 0.1M
2021-01-05 53.87 54.47 53.87 54.38 0.0M
2021-01-04 53.96 54.43 53.52 53.68 0.1M