iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
68.79
+0.75 (1.10%)
At close: Oct 27, 2025, 4:00 PM EDT
68.25
-0.54 (-0.78%)
After-hours: Oct 27, 2025, 5:52 PM EDT
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 68.75 | 68.79 | 68.52 | 68.79 | - | 1.10% | 7,167,613 |
| Oct 24, 2025 | 68.10 | 68.17 | 67.93 | 68.04 | 68.04 | 0.64% | 6,210,444 |
| Oct 23, 2025 | 67.28 | 67.74 | 67.26 | 67.61 | 67.61 | 0.82% | 10,947,575 |
| Oct 22, 2025 | 67.24 | 67.55 | 66.75 | 67.06 | 67.06 | -0.01% | 13,805,587 |
| Oct 21, 2025 | 67.35 | 67.39 | 67.07 | 67.07 | 67.07 | -1.08% | 7,034,086 |
| Oct 20, 2025 | 67.34 | 67.90 | 67.34 | 67.80 | 67.80 | 1.32% | 7,292,789 |
| Oct 17, 2025 | 66.50 | 67.03 | 66.46 | 66.92 | 66.92 | -0.10% | 15,756,692 |
| Oct 16, 2025 | 67.14 | 67.41 | 66.78 | 66.99 | 66.99 | 0.62% | 12,437,558 |
| Oct 15, 2025 | 66.53 | 66.75 | 66.15 | 66.58 | 66.58 | 1.68% | 10,399,706 |
| Oct 14, 2025 | 65.03 | 65.92 | 64.91 | 65.48 | 65.48 | -0.91% | 12,220,824 |
| Oct 13, 2025 | 66.02 | 66.27 | 65.74 | 66.08 | 66.08 | 2.90% | 10,327,986 |
| Oct 10, 2025 | 66.62 | 66.71 | 64.07 | 64.22 | 64.22 | -3.57% | 17,633,532 |
| Oct 9, 2025 | 67.24 | 67.26 | 66.45 | 66.60 | 66.60 | -0.94% | 7,553,522 |
| Oct 8, 2025 | 66.85 | 67.23 | 66.80 | 67.23 | 67.23 | 0.75% | 9,989,369 |
| Oct 7, 2025 | 67.45 | 67.46 | 66.69 | 66.73 | 66.73 | -0.71% | 13,128,097 |
| Oct 6, 2025 | 67.07 | 67.31 | 67.03 | 67.21 | 67.21 | 0.42% | 6,840,007 |
| Oct 3, 2025 | 67.00 | 67.13 | 66.74 | 66.93 | 66.93 | 0.27% | 10,054,391 |
| Oct 2, 2025 | 66.99 | 67.03 | 66.48 | 66.75 | 66.75 | 0.47% | 7,924,968 |
| Oct 1, 2025 | 66.25 | 66.50 | 66.24 | 66.44 | 66.44 | 0.79% | 13,314,581 |
| Sep 30, 2025 | 65.89 | 66.00 | 65.74 | 65.92 | 65.92 | 0.33% | 13,623,618 |
| Sep 29, 2025 | 65.75 | 65.98 | 65.66 | 65.70 | 65.70 | 0.78% | 11,868,872 |
| Sep 26, 2025 | 64.86 | 65.21 | 64.78 | 65.19 | 65.19 | -0.29% | 14,544,074 |
| Sep 25, 2025 | 65.30 | 65.53 | 65.13 | 65.38 | 65.38 | -0.49% | 13,112,186 |
| Sep 24, 2025 | 65.90 | 65.99 | 65.63 | 65.70 | 65.70 | -0.41% | 9,684,861 |
| Sep 23, 2025 | 66.02 | 66.26 | 65.92 | 65.97 | 65.97 | 0.05% | 9,006,671 |
| Sep 22, 2025 | 65.76 | 66.01 | 65.67 | 65.94 | 65.94 | 0.40% | 13,031,143 |
| Sep 19, 2025 | 65.71 | 65.86 | 65.59 | 65.68 | 65.68 | -0.23% | 9,596,631 |
| Sep 18, 2025 | 65.64 | 65.88 | 65.45 | 65.83 | 65.83 | -0.24% | 11,149,295 |
| Sep 17, 2025 | 66.01 | 66.45 | 65.66 | 65.99 | 65.99 | 0.40% | 16,299,597 |
| Sep 16, 2025 | 65.54 | 65.77 | 65.40 | 65.73 | 65.73 | 0.75% | 33,251,839 |
| Sep 15, 2025 | 65.18 | 65.27 | 65.07 | 65.24 | 65.24 | 0.69% | 16,551,681 |
| Sep 12, 2025 | 64.82 | 64.88 | 64.68 | 64.79 | 64.79 | -0.03% | 9,246,013 |
| Sep 11, 2025 | 64.36 | 64.86 | 64.32 | 64.81 | 64.81 | 1.23% | 9,856,004 |
| Sep 10, 2025 | 64.03 | 64.24 | 63.96 | 64.02 | 64.02 | 0.71% | 8,056,479 |
| Sep 9, 2025 | 63.52 | 63.75 | 63.49 | 63.57 | 63.57 | 0.36% | 30,514,039 |
| Sep 8, 2025 | 63.09 | 63.34 | 62.99 | 63.34 | 63.34 | 0.89% | 8,077,778 |
| Sep 5, 2025 | 62.90 | 62.98 | 62.46 | 62.78 | 62.78 | 1.19% | 9,636,602 |
| 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 |