iShares Core MSCI Emerging Markets ETF (IEMG)

IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	67.00	67.21	66.93	67.20	-	-0.28%	7,998,842
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
Oct 30, 2025	68.41	68.67	68.27	68.39	67.22	-1.08%	9,746,128
Oct 29, 2025	69.38	69.47	68.80	69.14	67.96	0.54%	10,948,082
Oct 28, 2025	68.34	68.86	68.29	68.77	67.60	-0.03%	14,150,670
Oct 27, 2025	68.75	68.79	68.52	68.79	67.62	1.10%	7,172,613
Oct 24, 2025	68.10	68.17	67.93	68.04	66.88	0.64%	6,210,444
Oct 23, 2025	67.28	67.74	67.26	67.61	66.46	0.82%	10,947,575
Oct 22, 2025	67.24	67.55	66.75	67.06	65.92	-0.01%	13,805,587
Oct 21, 2025	67.35	67.39	67.07	67.07	65.93	-1.08%	7,034,086
Oct 20, 2025	67.34	67.90	67.34	67.80	66.64	1.32%	7,292,789
Oct 17, 2025	66.50	67.03	66.46	66.92	65.78	-0.10%	15,756,692

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.