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
2024-12-31 58.22 58.27 57.99 58.14 0.1M
2024-12-30 57.97 58.18 57.76 57.96 0.0M
2024-12-27 58.07 58.25 58.00 58.16 0.0M
2024-12-26 58.58 58.58 58.33 58.42 0.0M
2024-12-24 58.28 58.47 58.20 58.46 0.0M
2024-12-23 58.10 58.34 58.01 58.34 0.0M
2024-12-20 58.15 58.65 58.11 58.46 0.0M
2024-12-19 58.49 58.53 58.25 58.25 0.0M
2024-12-18 59.11 59.36 57.94 57.97 0.0M
2024-12-17 59.10 59.29 58.96 59.19 0.0M
2024-12-16 60.78 60.88 60.66 60.72 0.0M
2024-12-13 60.99 61.05 60.87 60.90 0.0M
2024-12-12 61.07 61.11 60.92 60.94 0.0M
2024-12-11 61.46 61.60 61.37 61.49 0.0M
2024-12-10 61.12 61.19 60.91 60.91 0.0M
2024-12-09 61.42 61.58 61.24 61.30 0.0M
2024-12-06 61.19 61.25 60.99 61.07 0.0M
2024-12-05 61.26 61.38 61.19 61.28 0.0M
2024-12-04 61.07 61.10 60.94 61.03 0.0M
2024-12-03 60.45 60.90 60.10 60.70 0.0M
2024-12-02 60.34 60.55 60.26 60.48 0.0M
2024-11-29 60.03 60.69 60.03 60.69 0.0M
2024-11-27 60.37 60.37 59.96 60.07 0.0M
2024-11-26 60.19 60.19 59.94 59.99 0.0M
2024-11-25 60.28 60.41 60.04 60.07 0.0M
2024-11-22 59.57 59.76 59.52 59.74 0.0M
2024-11-21 59.41 59.85 59.39 59.57 0.0M
2024-11-20 59.43 59.48 59.23 59.43 0.0M
2024-11-19 59.26 59.71 59.26 59.57 0.0M
2024-11-18 58.90 59.27 58.88 59.27 0.1M
2024-11-15 59.11 59.28 58.98 59.08 0.0M
2024-11-14 59.24 59.38 59.04 59.08 0.0M
2024-11-13 59.49 59.49 59.13 59.23 0.0M
2024-11-12 60.03 60.12 59.70 59.86 0.0M
2024-11-11 60.75 60.79 60.54 60.63 0.0M
2024-11-08 61.51 61.51 61.00 61.11 0.0M
2024-11-07 62.32 62.61 62.16 62.57 0.0M
2024-11-06 61.44 61.85 61.35 61.72 0.0M
2024-11-05 61.69 62.00 61.69 61.87 0.0M
2024-11-04 61.63 61.75 61.45 61.46 0.0M
2024-11-01 61.83 62.08 61.58 61.63 0.0M
2024-10-31 61.56 61.61 61.16 61.45 0.0M
2024-10-30 61.18 61.29 61.04 61.11 0.0M
2024-10-29 61.21 61.35 61.14 61.21 0.1M
2024-10-28 61.27 61.47 61.27 61.35 0.0M
2024-10-25 61.34 61.34 60.92 61.02 0.0M
2024-10-24 61.43 61.57 61.21 61.57 0.0M
2024-10-23 61.73 61.80 61.43 61.57 0.0M
2024-10-22 61.87 61.96 61.73 61.96 0.0M
2024-10-21 62.37 62.47 62.19 62.41 0.0M
2024-10-18 62.93 62.93 62.60 62.60 0.0M
2024-10-17 62.67 62.85 62.54 62.76 0.0M
2024-10-16 62.89 63.13 62.89 63.13 0.0M
2024-10-15 62.86 62.86 62.33 62.33 0.0M
2024-10-14 62.85 63.12 62.83 62.97 0.0M
2024-10-11 62.78 63.16 62.78 63.11 0.0M
2024-10-10 62.65 62.86 62.65 62.82 0.0M
2024-10-09 62.43 62.88 62.43 62.76 0.0M
2024-10-08 62.91 63.13 62.85 63.13 0.0M
2024-10-07 63.34 63.34 63.00 63.20 0.0M
2024-10-04 63.51 63.51 63.12 63.44 0.0M
2024-10-03 63.37 63.37 63.05 63.30 0.1M
2024-10-02 64.24 64.24 63.91 64.19 0.0M
2024-10-01 64.24 64.24 63.43 63.72 0.0M
2024-09-30 64.04 64.08 63.48 63.79 0.1M
2024-09-27 64.30 64.44 64.14 64.20 0.0M
2024-09-26 64.11 64.24 63.80 64.10 0.0M
2024-09-25 63.35 63.44 63.01 63.04 0.0M
2024-09-24 63.26 63.70 63.20 63.70 0.0M
2024-09-23 62.53 62.78 62.53 62.67 0.0M
2024-09-20 62.47 62.51 62.33 62.43 0.0M
2024-09-19 62.39 62.76 62.26 62.74 0.0M
2024-09-18 61.88 62.28 61.61 61.74 0.0M
2024-09-17 62.10 62.27 61.79 62.05 0.0M
2024-09-16 61.86 62.23 61.84 62.23 0.0M
2024-09-13 61.59 61.81 61.59 61.74 0.0M
2024-09-12 60.90 61.29 60.79 61.28 0.0M
2024-09-11 60.34 60.78 60.26 60.78 0.0M
2024-09-10 60.54 60.57 60.27 60.57 0.0M
2024-09-09 60.53 60.78 60.52 60.64 0.0M
2024-09-06 61.29 61.29 60.16 60.16 0.0M
2024-09-05 61.13 61.30 61.12 61.14 0.0M
2024-09-04 60.75 61.25 60.75 60.91 0.0M
2024-09-03 61.64 61.64 61.01 61.01 0.0M
2024-08-30 61.99 62.10 61.75 61.93 0.0M
2024-08-29 61.72 61.95 61.65 61.65 0.0M
2024-08-28 61.84 61.84 61.55 61.76 0.0M
2024-08-27 61.96 62.24 61.96 62.24 0.0M
2024-08-26 62.29 62.29 61.74 61.83 0.0M
2024-08-23 61.69 62.29 61.67 62.28 0.0M
2024-08-22 61.70 61.70 61.13 61.17 0.0M
2024-08-21 61.76 61.94 61.76 61.91 0.0M
2024-08-20 61.79 61.81 61.50 61.58 0.0M
2024-08-19 61.60 61.87 61.52 61.87 0.0M
2024-08-16 60.73 61.00 60.73 60.89 0.0M
2024-08-15 60.20 60.55 60.20 60.48 0.0M
2024-08-14 60.00 60.00 59.77 59.95 0.0M
2024-08-13 59.53 60.00 59.53 59.96 0.0M
2024-08-12 59.62 59.77 59.55 59.64 0.0M
2024-08-09 59.24 59.47 59.14 59.38 0.0M
2024-08-08 58.78 59.28 58.74 59.21 0.0M
2024-08-07 58.89 58.89 58.12 58.20 0.0M
2024-08-06 56.96 57.66 56.96 57.40 0.0M
2024-08-05 56.87 57.62 55.78 57.22 0.1M
2024-08-02 60.06 60.06 59.56 59.81 0.0M
2024-08-01 61.26 61.29 60.46 60.59 0.0M
2024-07-31 61.15 61.42 61.15 61.29 0.1M
2024-07-30 60.72 60.83 60.49 60.65 0.0M
2024-07-29 60.62 60.73 60.44 60.67 0.2M
2024-07-26 60.73 61.00 60.73 61.00 0.0M
2024-07-25 60.49 60.71 60.25 60.45 0.1M
2024-07-24 60.92 61.25 60.49 60.49 0.1M
2024-07-23 61.08 61.08 60.64 60.65 0.0M
2024-07-22 61.26 61.34 61.11 61.27 0.0M
2024-07-19 61.31 61.37 60.96 61.05 0.0M
2024-07-18 62.21 62.21 61.59 61.59 0.0M
2024-07-17 62.60 62.67 62.40 62.48 0.0M
2024-07-16 62.75 63.05 62.72 63.01 0.1M
2024-07-15 62.92 62.97 62.60 62.69 0.0M
2024-07-12 63.00 63.23 63.00 63.10 0.0M
2024-07-11 62.97 63.09 62.79 62.94 0.0M
2024-07-10 62.56 62.65 62.43 62.63 0.0M
2024-07-09 62.31 62.41 62.17 62.41 0.0M
2024-07-08 62.40 62.45 62.19 62.28 0.1M
2024-07-05 62.30 62.49 62.16 62.36 0.0M
2024-07-03 61.66 61.95 61.66 61.90 0.0M
2024-07-02 61.11 61.38 61.09 61.38 0.0M
2024-07-01 61.50 61.54 61.27 61.29 0.0M
2024-06-28 61.38 61.42 61.04 61.11 0.0M
2024-06-27 60.98 60.98 60.75 60.86 0.1M
2024-06-26 60.84 60.89 60.72 60.74 0.0M
2024-06-25 61.01 61.01 60.76 60.92 0.0M
2024-06-24 61.19 61.36 61.05 61.11 0.0M
2024-06-21 61.26 61.30 61.16 61.21 0.0M
2024-06-20 61.32 61.32 60.91 61.14 0.0M
2024-06-18 61.29 61.57 61.16 61.51 0.0M
2024-06-17 61.01 61.44 60.86 61.20 0.1M
2024-06-14 60.67 60.90 60.55 60.90 0.0M
2024-06-13 60.81 60.83 60.26 60.59 0.0M
2024-06-12 60.84 61.05 60.71 60.82 0.0M
2024-06-11 60.14 60.28 59.99 60.28 0.5M
2024-06-10 60.28 60.64 60.28 60.61 0.0M
2024-06-07 60.32 60.34 60.01 60.01 0.0M
2024-06-06 60.36 60.36 60.10 60.30 0.0M
2024-06-05 59.68 60.10 59.68 60.10 0.0M
2024-06-04 59.31 59.39 59.12 59.30 0.0M
2024-06-03 60.90 60.92 60.36 60.64 0.0M
2024-05-31 60.32 60.40 59.90 60.26 0.0M
2024-05-30 60.40 60.61 60.35 60.52 0.0M
2024-05-29 60.58 60.66 60.53 60.57 0.0M
2024-05-28 61.15 61.21 60.92 61.05 0.0M
2024-05-24 60.97 61.05 60.84 61.00 0.0M
2024-05-23 61.14 61.17 60.51 60.51 0.0M
2024-05-22 61.29 61.37 61.07 61.19 0.0M
2024-05-21 61.36 61.38 61.28 61.31 0.0M
2024-05-20 61.56 61.78 61.56 61.71 0.0M
2024-05-17 61.37 61.72 61.37 61.69 0.0M
2024-05-16 61.18 61.32 61.12 61.23 0.0M
2024-05-15 60.80 61.10 60.62 61.10 0.0M
2024-05-14 60.19 60.40 60.19 60.40 0.0M
2024-05-13 60.41 60.41 59.98 60.05 0.0M
2024-05-10 60.14 60.18 59.83 59.85 0.0M
2024-05-09 59.84 60.18 59.84 60.18 0.0M
2024-05-08 60.01 60.28 60.01 60.25 0.0M
2024-05-07 60.23 60.37 60.08 60.23 0.0M
2024-05-06 60.98 60.98 60.51 60.58 0.1M
2024-05-03 60.71 60.91 60.60 60.91 0.0M
2024-05-02 60.06 60.67 59.85 60.60 0.0M
2024-05-01 59.54 59.86 59.39 59.61 0.1M
2024-04-30 59.53 59.74 59.42 59.47 0.0M
2024-04-29 59.67 59.97 59.64 59.93 0.0M
2024-04-26 59.13 59.47 59.13 59.25 0.0M
2024-04-25 58.23 58.84 58.23 58.77 0.0M
2024-04-24 58.79 58.79 58.53 58.62 0.0M
2024-04-23 58.20 58.61 58.20 58.55 0.0M
2024-04-22 57.70 58.13 57.67 58.02 0.0M
2024-04-19 57.82 57.97 57.74 57.74 0.1M
2024-04-18 58.15 58.39 58.04 58.23 0.0M
2024-04-17 57.96 58.10 57.65 57.75 0.0M
2024-04-16 57.53 57.71 57.43 57.46 0.0M
2024-04-15 58.78 58.78 58.22 58.32 0.1M
2024-04-12 59.04 59.25 58.59 58.74 0.0M
2024-04-11 59.55 59.83 59.40 59.66 0.0M
2024-04-10 59.44 59.44 59.23 59.43 0.0M
2024-04-09 60.23 60.24 59.99 60.22 0.0M
2024-04-08 59.69 59.85 59.69 59.81 0.0M
2024-04-05 59.24 59.61 59.24 59.56 0.0M
2024-04-04 59.85 60.00 59.23 59.33 0.0M
2024-04-03 59.20 59.60 59.20 59.50 0.0M
2024-04-02 59.14 59.21 59.06 59.12 0.0M
2024-04-01 59.22 59.42 58.96 59.10 0.0M
2024-03-28 58.75 59.00 58.75 58.85 0.0M
2024-03-27 58.72 58.83 58.67 58.83 0.0M
2024-03-26 58.61 58.63 58.40 58.40 0.0M
2024-03-25 58.77 58.97 58.77 58.85 0.0M
2024-03-22 58.75 58.76 58.61 58.66 0.0M
2024-03-21 59.15 59.15 58.94 58.95 0.0M
2024-03-20 58.24 58.82 58.21 58.72 0.0M
2024-03-19 58.40 58.48 58.19 58.37 0.0M
2024-03-18 58.71 58.77 58.46 58.57 0.0M
2024-03-15 58.58 58.61 58.33 58.44 0.1M
2024-03-14 58.67 58.68 58.19 58.28 0.0M
2024-03-13 58.62 58.68 58.51 58.62 0.0M
2024-03-12 58.97 59.26 58.82 59.12 0.0M
2024-03-11 58.81 59.01 58.81 58.91 0.0M
2024-03-08 59.12 59.23 58.95 59.10 0.0M
2024-03-07 58.96 59.27 58.92 59.26 0.0M
2024-03-06 58.77 59.05 58.77 58.98 0.0M
2024-03-05 58.68 58.76 58.51 58.57 0.0M
2024-03-04 58.73 58.83 58.68 58.68 0.1M
2024-03-01 58.71 58.98 58.56 58.88 0.1M
2024-02-29 58.41 58.41 58.18 58.22 0.0M
2024-02-28 58.29 58.29 58.02 58.17 0.1M
2024-02-27 58.64 58.71 58.59 58.65 0.0M
2024-02-26 58.62 58.85 58.56 58.79 0.1M
2024-02-23 58.53 58.83 58.32 58.54 0.2M
2024-02-22 58.62 58.63 58.47 58.56 0.0M
2024-02-21 58.19 58.23 57.97 58.14 0.0M
2024-02-20 58.30 58.36 58.08 58.25 0.0M
2024-02-16 58.01 58.15 57.90 57.99 0.1M
2024-02-15 57.62 57.79 57.60 57.79 0.0M
2024-02-14 57.19 57.45 57.19 57.44 0.0M
2024-02-13 56.89 56.91 56.40 56.51 0.0M
2024-02-12 57.24 57.71 57.24 57.53 0.0M
2024-02-09 57.44 57.63 57.28 57.63 0.0M
2024-02-08 57.70 57.70 57.49 57.55 0.0M
2024-02-07 57.73 57.88 57.71 57.81 0.0M
2024-02-06 57.44 57.74 57.40 57.74 0.0M
2024-02-05 56.74 56.87 56.51 56.70 0.0M
2024-02-02 56.83 56.92 56.63 56.84 0.0M
2024-02-01 56.98 57.16 56.85 57.06 0.1M
2024-01-31 56.87 57.15 56.70 56.74 0.0M
2024-01-30 56.53 56.81 56.42 56.75 0.1M
2024-01-29 56.75 56.77 56.51 56.71 0.0M
2024-01-26 56.55 56.69 56.49 56.58 0.0M
2024-01-25 56.50 56.50 56.30 56.36 0.0M
2024-01-24 56.80 56.80 56.39 56.40 0.0M
2024-01-23 55.81 55.96 55.76 55.86 0.0M
2024-01-22 56.20 56.36 56.17 56.28 0.0M
2024-01-19 55.97 56.27 55.75 56.20 0.0M
2024-01-18 55.70 55.86 55.61 55.84 0.0M
2024-01-17 55.51 55.70 55.41 55.70 0.0M
2024-01-16 56.65 56.65 56.23 56.41 0.0M
2024-01-12 57.55 57.59 57.20 57.27 0.0M
2024-01-11 57.22 57.28 56.89 57.22 0.0M
2024-01-10 57.02 57.10 56.88 57.01 0.0M
2024-01-09 57.00 57.04 56.94 57.03 0.0M
2024-01-08 57.09 57.61 57.06 57.61 0.0M
2024-01-05 57.28 57.57 57.21 57.39 0.0M
2024-01-04 57.07 57.28 56.85 56.98 0.1M
2024-01-03 57.03 57.35 57.02 57.19 0.1M
2024-01-02 57.48 57.48 57.03 57.18 0.1M