iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
62.78
+0.74 (1.19%)
At close: Sep 5, 2025, 4:00 PM
62.73
-0.05 (-0.08%)
After-hours: Sep 5, 2025, 8:00 PM EDT
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 62.90 | 62.98 | 62.46 | 62.78 | 62.78 | 1.19% | 9,635,974 |
| Sep 4, 2025 | 61.83 | 62.05 | 61.68 | 62.04 | 62.04 | -0.32% | 7,028,002 |
| Sep 3, 2025 | 62.18 | 62.31 | 62.09 | 62.24 | 62.24 | 0.40% | 8,014,142 |
| Sep 2, 2025 | 61.47 | 62.00 | 61.40 | 61.99 | 61.99 | -0.16% | 15,087,365 |
| Aug 29, 2025 | 62.02 | 62.11 | 61.83 | 62.09 | 62.09 | -0.46% | 12,551,166 |
| Aug 28, 2025 | 62.11 | 62.39 | 62.08 | 62.38 | 62.38 | 0.37% | 13,723,315 |
| Aug 27, 2025 | 61.85 | 62.17 | 61.75 | 62.15 | 62.15 | -0.56% | 16,888,223 |
| Aug 26, 2025 | 62.53 | 62.61 | 62.38 | 62.50 | 62.50 | -0.14% | 15,555,001 |
| Aug 25, 2025 | 62.83 | 62.98 | 62.58 | 62.59 | 62.59 | -0.52% | 7,021,698 |
| Aug 22, 2025 | 62.15 | 62.94 | 62.07 | 62.92 | 62.92 | 1.88% | 6,893,258 |
| Aug 21, 2025 | 61.73 | 61.87 | 61.65 | 61.76 | 61.76 | -0.16% | 8,050,314 |
| Aug 20, 2025 | 61.86 | 61.93 | 61.52 | 61.86 | 61.86 | -0.23% | 8,988,844 |
| Aug 19, 2025 | 62.27 | 62.33 | 61.91 | 62.00 | 62.00 | -0.80% | 10,705,197 |
| Aug 18, 2025 | 62.45 | 62.50 | 62.31 | 62.50 | 62.50 | 0.61% | 5,449,994 |
| Aug 15, 2025 | 62.21 | 62.25 | 62.03 | 62.12 | 62.12 | 0.24% | 7,102,333 |
| Aug 14, 2025 | 61.96 | 62.12 | 61.80 | 61.97 | 61.97 | -1.16% | 8,468,834 |
| Aug 13, 2025 | 62.65 | 62.77 | 62.58 | 62.70 | 62.70 | 1.05% | 8,217,618 |
| Aug 12, 2025 | 61.55 | 62.05 | 61.48 | 62.05 | 62.05 | 1.27% | 8,392,347 |
| Aug 11, 2025 | 61.40 | 61.46 | 61.19 | 61.27 | 61.27 | -0.23% | 5,235,376 |
| Aug 8, 2025 | 61.31 | 61.47 | 61.27 | 61.41 | 61.41 | -0.13% | 4,297,177 |
| Aug 7, 2025 | 61.59 | 61.73 | 61.33 | 61.49 | 61.49 | 0.80% | 6,310,685 |
| Aug 6, 2025 | 60.80 | 61.07 | 60.70 | 61.00 | 61.00 | 0.43% | 5,930,153 |
| Aug 5, 2025 | 60.77 | 60.92 | 60.59 | 60.74 | 60.74 | 0.35% | 7,798,923 |
| Aug 4, 2025 | 60.60 | 60.65 | 60.36 | 60.53 | 60.53 | 1.05% | 5,503,812 |
| Aug 1, 2025 | 60.14 | 60.15 | 59.68 | 59.90 | 59.90 | -0.71% | 13,780,094 |
| Jul 31, 2025 | 60.56 | 60.63 | 60.23 | 60.33 | 60.33 | -0.58% | 8,901,171 |
| Jul 30, 2025 | 60.89 | 61.03 | 60.55 | 60.68 | 60.68 | -0.69% | 9,480,385 |
| Jul 29, 2025 | 61.25 | 61.31 | 61.06 | 61.10 | 61.10 | 0.11% | 8,264,653 |
| Jul 28, 2025 | 61.24 | 61.31 | 60.97 | 61.03 | 61.03 | -0.76% | 5,782,168 |
| Jul 25, 2025 | 61.33 | 61.52 | 61.23 | 61.50 | 61.50 | -0.32% | 4,126,038 |
| Jul 24, 2025 | 61.87 | 61.90 | 61.65 | 61.70 | 61.70 | -0.53% | 6,251,740 |
| Jul 23, 2025 | 61.76 | 62.04 | 61.72 | 62.03 | 62.03 | 1.06% | 5,644,899 |
| Jul 22, 2025 | 61.23 | 61.41 | 60.96 | 61.38 | 61.38 | -0.07% | 10,865,157 |
| Jul 21, 2025 | 61.37 | 61.67 | 61.26 | 61.42 | 61.42 | 0.61% | 8,810,609 |
| Jul 18, 2025 | 61.37 | 61.45 | 61.02 | 61.05 | 61.05 | -0.21% | 5,419,575 |
| Jul 17, 2025 | 60.79 | 61.22 | 60.73 | 61.18 | 61.18 | 0.58% | 6,155,762 |
| Jul 16, 2025 | 60.58 | 60.85 | 60.32 | 60.83 | 60.83 | 0.40% | 9,095,146 |
| Jul 15, 2025 | 60.79 | 60.80 | 60.48 | 60.59 | 60.59 | 0.70% | 5,078,382 |
| Jul 14, 2025 | 60.12 | 60.20 | 60.01 | 60.17 | 60.17 | 0.18% | 3,947,289 |
| Jul 11, 2025 | 60.12 | 60.15 | 60.01 | 60.06 | 60.06 | -0.28% | 6,722,964 |
| Jul 10, 2025 | 60.18 | 60.24 | 59.95 | 60.23 | 60.23 | 0.32% | 9,636,245 |
| Jul 9, 2025 | 60.16 | 60.16 | 59.91 | 60.04 | 60.04 | -0.07% | 4,227,585 |
| Jul 8, 2025 | 60.13 | 60.14 | 59.93 | 60.08 | 60.08 | 0.55% | 6,943,223 |
| Jul 7, 2025 | 59.99 | 60.12 | 59.60 | 59.75 | 59.75 | -1.44% | 8,204,578 |
| Jul 3, 2025 | 60.38 | 60.66 | 60.38 | 60.62 | 60.62 | 0.50% | 4,018,117 |
| Jul 2, 2025 | 59.91 | 60.32 | 59.84 | 60.32 | 60.32 | 0.38% | 12,150,991 |
| Jul 1, 2025 | 60.07 | 60.22 | 59.92 | 60.09 | 60.09 | 0.10% | 10,787,921 |
| Jun 30, 2025 | 59.72 | 60.05 | 59.57 | 60.03 | 60.03 | 0.47% | 17,699,057 |
| Jun 27, 2025 | 59.75 | 59.92 | 59.59 | 59.75 | 59.75 | -0.35% | 8,880,064 |
| Jun 26, 2025 | 59.82 | 60.04 | 59.68 | 59.96 | 59.96 | 0.69% | 11,484,566 |