iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
54.17
-0.12 (-0.21%)
Nov 21, 2024, 1:40 PM EST - Market open
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 54.23 | 54.28 | 53.97 | 54.28 | 54.28 | -0.11% | 8,764,720 |
| Nov 19, 2024 | 54.30 | 54.46 | 54.08 | 54.34 | 54.34 | 0.06% | 4,578,729 |
| Nov 18, 2024 | 53.78 | 54.31 | 53.78 | 54.31 | 54.31 | 1.06% | 6,798,533 |
| Nov 15, 2024 | 53.92 | 53.99 | 53.62 | 53.74 | 53.74 | -0.04% | 13,273,370 |
| Nov 14, 2024 | 53.97 | 54.07 | 53.73 | 53.76 | 53.76 | -0.50% | 8,063,039 |
| Nov 13, 2024 | 54.40 | 54.42 | 53.93 | 54.03 | 54.03 | -0.75% | 8,146,791 |
| Nov 12, 2024 | 54.63 | 54.85 | 54.22 | 54.44 | 54.44 | -1.73% | 12,052,138 |
| Nov 11, 2024 | 55.63 | 55.65 | 55.24 | 55.40 | 55.40 | -0.77% | 5,967,776 |
| Nov 8, 2024 | 56.30 | 56.36 | 55.61 | 55.83 | 55.83 | -2.43% | 14,638,281 |
| Nov 7, 2024 | 56.84 | 57.33 | 56.84 | 57.22 | 57.22 | 2.20% | 13,294,397 |
| Nov 6, 2024 | 55.75 | 56.18 | 55.47 | 55.99 | 55.99 | -1.20% | 7,857,995 |
| Nov 5, 2024 | 56.52 | 56.72 | 56.45 | 56.67 | 56.67 | 1.30% | 5,580,775 |
| Nov 4, 2024 | 56.24 | 56.34 | 55.92 | 55.94 | 55.94 | 0.32% | 16,930,043 |
| Nov 1, 2024 | 55.94 | 56.19 | 55.67 | 55.76 | 55.76 | 0.25% | 9,196,174 |
| Oct 31, 2024 | 55.68 | 55.79 | 55.32 | 55.62 | 55.62 | -0.45% | 14,359,112 |
| Oct 30, 2024 | 55.83 | 56.14 | 55.81 | 55.87 | 55.87 | -0.87% | 9,108,318 |
| Oct 29, 2024 | 56.41 | 56.56 | 56.33 | 56.36 | 56.36 | -0.30% | 6,251,934 |
| Oct 28, 2024 | 56.46 | 56.68 | 56.37 | 56.53 | 56.53 | 0.36% | 4,511,322 |
| Oct 25, 2024 | 56.53 | 56.70 | 56.23 | 56.33 | 56.33 | -0.11% | 4,442,219 |
| Oct 24, 2024 | 56.42 | 56.48 | 56.13 | 56.39 | 56.39 | -0.21% | 7,373,530 |
| Oct 23, 2024 | 56.62 | 56.76 | 56.28 | 56.51 | 56.51 | -0.56% | 5,638,445 |
| Oct 22, 2024 | 56.62 | 56.92 | 56.62 | 56.83 | 56.83 | -0.30% | 11,838,037 |
| Oct 21, 2024 | 56.80 | 57.06 | 56.65 | 57.00 | 57.00 | -0.56% | 14,927,484 |
| Oct 18, 2024 | 57.66 | 57.68 | 57.28 | 57.32 | 57.32 | 0.84% | 8,257,528 |
| Oct 17, 2024 | 56.78 | 56.97 | 56.59 | 56.84 | 56.84 | -0.26% | 9,440,212 |
| Oct 16, 2024 | 56.87 | 57.14 | 56.84 | 56.99 | 56.99 | 0.94% | 7,019,094 |
| Oct 15, 2024 | 57.16 | 57.22 | 56.38 | 56.46 | 56.46 | -2.03% | 9,475,252 |
| Oct 14, 2024 | 57.59 | 57.92 | 57.30 | 57.63 | 57.63 | -0.33% | 9,891,915 |
| Oct 11, 2024 | 57.26 | 57.86 | 57.05 | 57.82 | 57.82 | 0.70% | 18,860,938 |
| Oct 10, 2024 | 57.36 | 57.53 | 56.96 | 57.42 | 57.42 | 0.23% | 10,162,228 |
| Oct 9, 2024 | 56.85 | 57.46 | 56.84 | 57.29 | 57.29 | -0.54% | 14,836,653 |
| Oct 8, 2024 | 57.57 | 57.73 | 57.16 | 57.60 | 57.60 | -2.22% | 16,830,948 |
| Oct 7, 2024 | 58.88 | 59.00 | 58.55 | 58.91 | 58.91 | 0.65% | 8,966,535 |
| Oct 4, 2024 | 58.47 | 58.53 | 58.15 | 58.53 | 58.53 | 0.90% | 9,264,431 |
| Oct 3, 2024 | 57.70 | 58.24 | 57.68 | 58.01 | 58.01 | -1.28% | 8,032,579 |
| Oct 2, 2024 | 58.77 | 58.79 | 58.29 | 58.76 | 58.76 | 1.73% | 15,914,014 |
| Oct 1, 2024 | 57.69 | 57.80 | 57.09 | 57.76 | 57.76 | 0.61% | 13,563,821 |
| Sep 30, 2024 | 58.02 | 58.08 | 57.27 | 57.41 | 57.41 | -1.39% | 13,085,025 |
| Sep 27, 2024 | 58.51 | 58.66 | 58.19 | 58.22 | 58.22 | -0.26% | 14,238,462 |
| Sep 26, 2024 | 58.37 | 58.57 | 57.89 | 58.37 | 58.37 | 3.44% | 23,604,217 |
| Sep 25, 2024 | 56.73 | 56.88 | 56.43 | 56.43 | 56.43 | -1.16% | 14,927,967 |
| Sep 24, 2024 | 56.63 | 57.20 | 56.40 | 57.09 | 57.09 | 3.20% | 8,084,689 |
| Sep 23, 2024 | 55.20 | 55.49 | 55.01 | 55.32 | 55.32 | 0.77% | 5,069,364 |
| Sep 20, 2024 | 55.04 | 55.10 | 54.73 | 54.90 | 54.90 | -0.25% | 6,167,766 |
| Sep 19, 2024 | 54.77 | 55.13 | 54.53 | 55.04 | 55.04 | 2.04% | 10,122,096 |
| Sep 18, 2024 | 54.20 | 54.65 | 53.86 | 53.94 | 53.94 | -0.35% | 7,934,141 |
| Sep 17, 2024 | 54.40 | 54.40 | 54.00 | 54.13 | 54.13 | 0.04% | 5,939,450 |
| Sep 16, 2024 | 53.95 | 54.11 | 53.85 | 54.11 | 54.11 | 0.46% | 5,931,215 |
| Sep 13, 2024 | 53.77 | 53.95 | 53.77 | 53.86 | 53.86 | 0.47% | 8,425,449 |
| Sep 12, 2024 | 53.23 | 53.63 | 53.15 | 53.61 | 53.61 | 0.81% | 7,920,543 |
| Sep 11, 2024 | 52.74 | 53.22 | 52.27 | 53.18 | 53.18 | 0.64% | 11,673,683 |
| Sep 10, 2024 | 52.86 | 52.87 | 52.48 | 52.84 | 52.84 | -0.28% | 18,467,190 |
| Sep 9, 2024 | 52.76 | 53.11 | 52.67 | 52.99 | 52.99 | 0.88% | 7,728,341 |
| Sep 6, 2024 | 53.45 | 53.51 | 52.47 | 52.53 | 52.53 | -1.79% | 12,660,273 |
| Sep 5, 2024 | 53.47 | 53.69 | 53.35 | 53.49 | 53.49 | 0.07% | 38,198,229 |
| Sep 4, 2024 | 53.28 | 53.72 | 53.28 | 53.45 | 53.45 | -0.02% | 4,783,592 |
| Sep 3, 2024 | 53.95 | 54.05 | 53.35 | 53.46 | 53.46 | -1.84% | 7,516,846 |
| Aug 30, 2024 | 54.59 | 54.67 | 54.21 | 54.46 | 54.46 | 0.26% | 12,113,986 |
| Aug 29, 2024 | 54.47 | 54.61 | 54.29 | 54.32 | 54.32 | 0.07% | 9,278,661 |
| Aug 28, 2024 | 54.50 | 54.57 | 54.12 | 54.28 | 54.28 | -0.73% | 8,206,554 |
| Aug 27, 2024 | 54.54 | 54.74 | 54.45 | 54.68 | 54.68 | 0.26% | 6,668,123 |
| Aug 26, 2024 | 54.70 | 54.82 | 54.49 | 54.54 | 54.54 | -0.89% | 5,848,226 |
| Aug 23, 2024 | 54.64 | 55.13 | 54.54 | 55.03 | 55.03 | 1.63% | 8,629,646 |
| Aug 22, 2024 | 54.62 | 54.67 | 54.04 | 54.15 | 54.15 | -1.19% | 8,917,918 |
| Aug 21, 2024 | 54.62 | 54.91 | 54.59 | 54.80 | 54.80 | 0.48% | 5,361,169 |
| Aug 20, 2024 | 54.79 | 54.83 | 54.43 | 54.54 | 54.54 | -0.78% | 5,294,011 |
| Aug 19, 2024 | 54.72 | 55.03 | 54.60 | 54.97 | 54.97 | 1.07% | 6,206,457 |
| Aug 16, 2024 | 54.09 | 54.42 | 54.08 | 54.39 | 54.39 | 1.15% | 5,671,955 |
| Aug 15, 2024 | 53.52 | 53.89 | 53.47 | 53.77 | 53.77 | 1.07% | 5,119,461 |
| Aug 14, 2024 | 53.35 | 53.42 | 53.01 | 53.20 | 53.20 | -0.49% | 7,589,233 |
| Aug 13, 2024 | 53.11 | 53.48 | 53.00 | 53.46 | 53.46 | 1.04% | 7,193,642 |
| Aug 12, 2024 | 52.88 | 53.11 | 52.78 | 52.91 | 52.91 | 0.30% | 4,415,088 |
| Aug 9, 2024 | 52.58 | 52.84 | 52.39 | 52.75 | 52.75 | 0.53% | 7,616,668 |
| Aug 8, 2024 | 52.05 | 52.51 | 51.83 | 52.47 | 52.47 | 2.20% | 6,349,493 |
| Aug 7, 2024 | 52.14 | 52.19 | 51.29 | 51.34 | 51.34 | 0.81% | 7,756,889 |
| Aug 6, 2024 | 50.47 | 51.30 | 50.42 | 50.93 | 50.93 | 0.41% | 11,827,050 |
| Aug 5, 2024 | 49.51 | 51.00 | 49.47 | 50.72 | 50.72 | -3.04% | 16,856,171 |
| Aug 2, 2024 | 52.27 | 52.39 | 52.02 | 52.31 | 52.31 | -1.45% | 11,411,997 |
| Aug 1, 2024 | 53.76 | 53.82 | 52.89 | 53.08 | 53.08 | -1.59% | 9,663,403 |
| Jul 31, 2024 | 53.88 | 54.12 | 53.77 | 53.94 | 53.94 | 2.06% | 6,497,836 |
| Jul 30, 2024 | 53.12 | 53.12 | 52.66 | 52.85 | 52.85 | -0.34% | 5,574,886 |
| Jul 29, 2024 | 53.19 | 53.19 | 52.88 | 53.03 | 53.03 | -0.38% | 5,073,063 |
| Jul 26, 2024 | 53.14 | 53.35 | 53.02 | 53.23 | 53.23 | 1.02% | 6,426,197 |
| Jul 25, 2024 | 52.67 | 53.07 | 52.49 | 52.69 | 52.69 | -0.42% | 6,460,839 |
| Jul 24, 2024 | 53.38 | 53.46 | 52.88 | 52.91 | 52.91 | -1.12% | 6,824,931 |
| Jul 23, 2024 | 53.68 | 53.68 | 53.47 | 53.51 | 53.51 | -1.04% | 9,598,914 |
| Jul 22, 2024 | 53.99 | 54.11 | 53.82 | 54.07 | 54.07 | 0.78% | 5,358,791 |
| Jul 19, 2024 | 53.89 | 54.04 | 53.62 | 53.65 | 53.65 | -1.00% | 7,834,030 |
| Jul 18, 2024 | 54.79 | 54.81 | 54.10 | 54.19 | 54.19 | -0.93% | 5,024,393 |
| Jul 17, 2024 | 54.94 | 55.03 | 54.69 | 54.70 | 54.70 | -1.58% | 9,048,333 |
| Jul 16, 2024 | 55.28 | 55.59 | 55.25 | 55.58 | 55.58 | 0.58% | 7,689,803 |
| Jul 15, 2024 | 55.56 | 55.56 | 55.19 | 55.26 | 55.26 | -0.95% | 5,203,830 |
| Jul 12, 2024 | 55.76 | 55.99 | 55.75 | 55.79 | 55.79 | 0.38% | 7,702,356 |
| Jul 11, 2024 | 55.83 | 55.90 | 55.46 | 55.58 | 55.58 | 0.60% | 5,965,683 |
| Jul 10, 2024 | 55.15 | 55.26 | 55.05 | 55.25 | 55.25 | 0.47% | 8,793,487 |
| Jul 9, 2024 | 54.87 | 55.03 | 54.81 | 54.99 | 54.99 | 0.35% | 8,507,848 |
| Jul 8, 2024 | 54.92 | 54.96 | 54.73 | 54.80 | 54.80 | 0.02% | 11,711,009 |
| Jul 5, 2024 | 54.83 | 54.83 | 54.42 | 54.79 | 54.79 | 0.48% | 5,352,248 |
| Jul 3, 2024 | 54.15 | 54.57 | 54.01 | 54.53 | 54.53 | 1.38% | 5,075,178 |
| Jul 2, 2024 | 53.47 | 53.80 | 53.40 | 53.79 | 53.79 | 0.28% | 6,473,166 |