iShares Core MSCI Emerging Markets ETF (IEMG)

IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	69.71	70.80	69.12	70.55	-	0.09%	13,588,710
Mar 6, 2026	69.97	70.97	69.60	70.49	70.49	-0.56%	19,939,362
Mar 5, 2026	71.40	71.94	69.96	70.89	70.89	-2.18%	21,372,041
Mar 4, 2026	71.76	73.04	71.38	72.47	72.47	0.96%	26,303,148
Mar 3, 2026	71.24	72.27	69.73	71.78	71.78	-4.84%	39,090,841
Mar 2, 2026	74.65	75.83	74.56	75.43	75.43	-1.73%	18,986,879
Feb 27, 2026	76.26	76.87	76.17	76.76	76.76	-0.08%	25,771,079
Feb 26, 2026	77.52	77.56	76.14	76.82	76.82	-0.97%	14,814,968
Feb 25, 2026	77.67	77.68	77.22	77.57	77.57	1.02%	12,623,662
Feb 24, 2026	76.31	77.05	76.15	76.79	76.79	1.52%	18,911,469
Feb 23, 2026	76.06	76.33	75.49	75.64	75.64	-1.05%	16,211,442
Feb 20, 2026	74.85	76.45	74.78	76.44	76.44	2.02%	22,117,268
Feb 19, 2026	74.67	74.94	74.36	74.93	74.93	-0.21%	11,520,186
Feb 18, 2026	74.90	75.51	74.73	75.09	75.09	0.54%	11,886,070
Feb 17, 2026	74.46	74.95	73.88	74.69	74.69	-0.37%	17,712,162
Feb 13, 2026	74.46	75.07	73.80	74.97	74.97	0.43%	15,630,696
Feb 12, 2026	75.80	75.89	74.46	74.65	74.65	-1.11%	23,899,791
Feb 11, 2026	75.02	75.58	74.56	75.49	75.49	1.51%	14,125,612
Feb 10, 2026	74.47	74.61	74.15	74.37	74.37	0.18%	17,264,788
Feb 9, 2026	73.61	74.45	73.55	74.24	74.24	0.77%	14,940,114
Feb 6, 2026	72.71	73.70	72.66	73.67	73.67	2.50%	13,213,532
Feb 5, 2026	71.99	72.53	71.56	71.87	71.87	-0.58%	18,054,968
Feb 4, 2026	73.58	73.62	71.99	72.29	72.29	-1.18%	23,942,686
Feb 3, 2026	73.67	73.67	72.52	73.15	73.15	0.44%	30,185,362
Feb 2, 2026	71.94	73.02	71.87	72.83	72.83	0.37%	23,426,348
Jan 30, 2026	73.44	73.70	72.29	72.56	72.56	-2.07%	23,560,097
Jan 29, 2026	74.63	74.70	73.05	74.09	74.09	-0.48%	24,984,137
Jan 28, 2026	74.59	74.61	74.02	74.45	74.45	0.68%	14,672,858
Jan 27, 2026	73.46	74.00	73.40	73.95	73.95	1.86%	17,442,846
Jan 26, 2026	72.45	72.85	72.41	72.60	72.60	0.28%	12,315,816
Jan 23, 2026	71.80	72.49	71.63	72.40	72.40	0.61%	14,175,328
Jan 22, 2026	71.94	72.22	71.70	71.96	71.96	0.81%	11,900,501
Jan 21, 2026	71.07	71.68	71.01	71.38	71.38	1.44%	19,177,695
Jan 20, 2026	70.36	70.85	70.26	70.37	70.37	-0.78%	15,941,382
Jan 16, 2026	71.01	71.08	70.57	70.92	70.92	-0.37%	33,346,233
Jan 15, 2026	71.22	71.51	71.00	71.18	71.18	0.52%	25,389,286
Jan 14, 2026	70.59	70.81	70.42	70.81	70.81	0.48%	24,104,070
Jan 13, 2026	70.77	70.82	70.32	70.47	70.47	-0.69%	33,181,767
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

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.