iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
70.44
-0.52 (-0.73%)
Jan 13, 2026, 10:18 AM EST - Market open
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 70.77 | 70.77 | 70.68 | 70.73 | - | -0.32% | 629,638 |
| Jan 12, 2026 | 70.15 | 71.00 | 70.13 | 70.96 | 70.96 | 1.31% | 15,030,949 |
| Jan 9, 2026 | 69.82 | 70.08 | 69.56 | 70.04 | 70.04 | 0.37% | 18,476,893 |
| Jan 8, 2026 | 69.58 | 69.78 | 69.46 | 69.78 | 69.78 | 0.01% | 18,513,119 |
| Jan 7, 2026 | 69.97 | 70.01 | 69.70 | 69.77 | 69.77 | -0.65% | 13,971,147 |
| Jan 6, 2026 | 70.11 | 70.38 | 70.05 | 70.23 | 70.23 | 0.76% | 17,786,743 |
| Jan 5, 2026 | 69.39 | 69.70 | 69.12 | 69.70 | 69.70 | 1.01% | 15,973,401 |
| Jan 2, 2026 | 68.62 | 69.01 | 68.53 | 69.00 | 69.00 | 2.65% | 19,567,045 |
| Dec 31, 2025 | 67.44 | 67.51 | 67.21 | 67.22 | 67.22 | -0.25% | 13,750,685 |
| Dec 30, 2025 | 67.48 | 67.55 | 67.34 | 67.39 | 67.39 | 0.25% | 10,324,788 |
| Dec 29, 2025 | 67.00 | 67.22 | 66.93 | 67.22 | 67.22 | -0.25% | 9,574,529 |
| Dec 26, 2025 | 67.10 | 67.39 | 67.01 | 67.39 | 67.39 | 0.67% | 7,019,619 |
| Dec 24, 2025 | 66.94 | 66.99 | 66.86 | 66.94 | 66.94 | 0.15% | 4,268,740 |
| Dec 23, 2025 | 66.41 | 66.84 | 66.31 | 66.84 | 66.84 | 0.60% | 7,219,513 |
| Dec 22, 2025 | 66.41 | 66.46 | 66.28 | 66.44 | 66.44 | 0.53% | 10,729,818 |
| Dec 19, 2025 | 65.90 | 66.26 | 65.82 | 66.09 | 66.09 | 1.06% | 12,107,834 |
| Dec 18, 2025 | 65.51 | 65.76 | 65.31 | 65.40 | 65.40 | 1.05% | 12,797,929 |
| Dec 17, 2025 | 65.51 | 65.55 | 64.67 | 64.72 | 64.72 | -0.66% | 18,275,618 |
| Dec 16, 2025 | 65.20 | 65.35 | 64.91 | 65.15 | 65.15 | -2.35% | 21,542,225 |
| Dec 15, 2025 | 67.37 | 67.37 | 66.72 | 66.72 | 65.58 | -0.25% | 15,941,169 |
| Dec 12, 2025 | 67.68 | 67.73 | 66.71 | 66.89 | 65.75 | -1.12% | 12,914,914 |
| Dec 11, 2025 | 67.42 | 67.72 | 67.19 | 67.65 | 66.50 | -0.41% | 12,228,909 |
| Dec 10, 2025 | 67.42 | 68.08 | 67.31 | 67.93 | 66.77 | 0.97% | 9,112,444 |
| Dec 9, 2025 | 67.03 | 67.34 | 66.95 | 67.28 | 66.13 | -0.10% | 6,737,761 |
| Dec 8, 2025 | 67.58 | 67.59 | 67.15 | 67.35 | 66.20 | -0.12% | 7,861,271 |
| Dec 5, 2025 | 67.68 | 67.94 | 67.39 | 67.43 | 66.28 | 0.54% | 12,227,652 |
| Dec 4, 2025 | 67.20 | 67.20 | 66.91 | 67.07 | 65.93 | -0.04% | 6,618,115 |
| Dec 3, 2025 | 66.86 | 67.11 | 66.74 | 67.10 | 65.95 | 0.09% | 11,531,142 |
| Dec 2, 2025 | 67.09 | 67.13 | 66.76 | 67.04 | 65.90 | - | 10,605,237 |
| Dec 1, 2025 | 66.87 | 67.22 | 66.87 | 67.04 | 65.90 | -0.09% | 10,538,219 |
| Nov 28, 2025 | 66.91 | 67.13 | 66.83 | 67.10 | 65.95 | 0.25% | 5,200,265 |
| Nov 26, 2025 | 66.72 | 67.04 | 66.58 | 66.93 | 65.79 | 0.71% | 9,597,722 |
| Nov 25, 2025 | 66.21 | 66.48 | 65.70 | 66.46 | 65.33 | 0.32% | 12,910,995 |
| Nov 24, 2025 | 65.63 | 66.27 | 65.58 | 66.25 | 65.12 | 1.02% | 8,850,733 |
| Nov 21, 2025 | 65.11 | 65.88 | 64.72 | 65.58 | 64.46 | -0.09% | 15,198,982 |
| Nov 20, 2025 | 67.20 | 67.28 | 65.61 | 65.64 | 64.52 | -1.29% | 25,712,121 |
| Nov 19, 2025 | 66.44 | 66.87 | 66.21 | 66.50 | 65.36 | -0.30% | 14,330,179 |
| Nov 18, 2025 | 66.60 | 66.98 | 66.27 | 66.70 | 65.56 | -0.55% | 53,892,019 |
| Nov 17, 2025 | 67.38 | 67.75 | 66.87 | 67.07 | 65.93 | -1.18% | 9,895,115 |
| Nov 14, 2025 | 67.38 | 68.25 | 67.19 | 67.87 | 66.71 | 0.15% | 10,619,545 |
| Nov 13, 2025 | 68.71 | 68.71 | 67.65 | 67.77 | 66.61 | -1.11% | 9,270,241 |
| Nov 12, 2025 | 68.60 | 68.60 | 68.33 | 68.53 | 67.36 | 0.04% | 9,376,743 |
| Nov 11, 2025 | 68.43 | 68.62 | 68.24 | 68.50 | 67.33 | 0.07% | 8,146,286 |
| Nov 10, 2025 | 68.18 | 68.49 | 67.96 | 68.45 | 67.28 | 1.72% | 8,845,684 |
| Nov 7, 2025 | 66.97 | 67.30 | 66.47 | 67.29 | 66.14 | -0.36% | 12,408,209 |
| Nov 6, 2025 | 68.00 | 68.12 | 67.32 | 67.53 | 66.38 | -0.79% | 9,801,762 |
| Nov 5, 2025 | 67.50 | 68.20 | 67.46 | 68.07 | 66.91 | 0.87% | 13,337,674 |
| Nov 4, 2025 | 67.65 | 68.00 | 67.46 | 67.48 | 66.33 | -1.82% | 20,838,959 |
| Nov 3, 2025 | 68.74 | 68.79 | 68.37 | 68.73 | 67.56 | 0.67% | 13,692,977 |
| Oct 31, 2025 | 68.30 | 68.38 | 67.99 | 68.27 | 67.10 | -0.18% | 15,149,110 |