iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
67.21
+0.28 (0.42%)
At close: Oct 6, 2025, 4:00 PM EDT
67.38
+0.17 (0.25%)
Pre-market: Oct 7, 2025, 7:00 AM EDT
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 67.07 | 67.31 | 67.03 | 67.21 | 67.21 | 0.42% | 6,839,420 |
| 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 |
| 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 |