iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
67.86
-0.30 (-0.44%)
At close: Mar 27, 2026, 4:00 PM EDT
67.93
+0.07 (0.10%)
Pre-market: Mar 30, 2026, 7:00 AM EDT
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.18 | 68.55 | 67.63 | 67.86 | 67.86 | -0.44% | 18,972,488 |
| Mar 26, 2026 | 69.15 | 69.58 | 68.15 | 68.16 | 68.16 | -3.33% | 13,284,740 |
| Mar 25, 2026 | 70.48 | 70.92 | 70.05 | 70.51 | 70.51 | 1.67% | 14,620,240 |
| Mar 24, 2026 | 68.88 | 69.83 | 68.79 | 69.35 | 69.35 | -1.58% | 17,143,567 |
| Mar 23, 2026 | 69.92 | 71.04 | 69.51 | 70.46 | 70.46 | 3.06% | 23,178,987 |
| Mar 20, 2026 | 70.03 | 70.11 | 68.16 | 68.37 | 68.37 | -3.35% | 17,099,904 |
| Mar 19, 2026 | 69.51 | 71.07 | 69.10 | 70.74 | 70.74 | 0.18% | 26,541,968 |
| Mar 18, 2026 | 71.60 | 71.90 | 70.60 | 70.61 | 70.61 | -2.01% | 11,857,615 |
| Mar 17, 2026 | 72.35 | 72.41 | 71.79 | 72.06 | 72.06 | 0.63% | 13,762,697 |
| Mar 16, 2026 | 71.28 | 71.90 | 71.14 | 71.61 | 71.61 | 2.70% | 24,368,525 |
| Mar 13, 2026 | 70.78 | 71.24 | 69.57 | 69.73 | 69.73 | -0.34% | 18,703,983 |
| Mar 12, 2026 | 71.28 | 71.28 | 69.87 | 69.97 | 69.97 | -3.18% | 46,405,341 |
| Mar 11, 2026 | 72.09 | 72.63 | 71.70 | 72.27 | 72.27 | 0.22% | 12,344,235 |
| Mar 10, 2026 | 72.10 | 73.48 | 71.64 | 72.11 | 72.11 | 0.39% | 21,706,504 |
| Mar 9, 2026 | 69.71 | 71.99 | 69.12 | 71.83 | 71.83 | 1.90% | 24,063,235 |
| 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 |