iShares Core MSCI Emerging Markets ETF (IEMG)

IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	70.59	70.81	70.42	70.81	70.81	0.48%	24,104,070
Jan 13, 2026	70.77	70.82	70.32	70.47	70.47	-0.69%	33,181,767
Jan 12, 2026	70.15	71.00	70.13	70.96	70.96	1.31%	15,030,949
Jan 9, 2026	69.82	70.08	69.56	70.04	70.04	0.37%	18,476,893
Jan 8, 2026	69.58	69.78	69.46	69.78	69.78	0.01%	18,513,119
Jan 7, 2026	69.97	70.01	69.70	69.77	69.77	-0.65%	13,971,147
Jan 6, 2026	70.11	70.38	70.05	70.23	70.23	0.76%	17,786,743
Jan 5, 2026	69.39	69.70	69.12	69.70	69.70	1.01%	15,973,401
Jan 2, 2026	68.62	69.01	68.53	69.00	69.00	2.65%	19,567,045
Dec 31, 2025	67.44	67.51	67.21	67.22	67.22	-0.25%	13,750,685
Dec 30, 2025	67.48	67.55	67.34	67.39	67.39	0.25%	10,324,788
Dec 29, 2025	67.00	67.22	66.93	67.22	67.22	-0.25%	9,574,529
Dec 26, 2025	67.10	67.39	67.01	67.39	67.39	0.67%	7,019,619
Dec 24, 2025	66.94	66.99	66.86	66.94	66.94	0.15%	4,268,740
Dec 23, 2025	66.41	66.84	66.31	66.84	66.84	0.60%	7,219,513
Dec 22, 2025	66.41	66.46	66.28	66.44	66.44	0.53%	10,729,818
Dec 19, 2025	65.90	66.26	65.82	66.09	66.09	1.06%	12,107,834
Dec 18, 2025	65.51	65.76	65.31	65.40	65.40	1.05%	12,797,929
Dec 17, 2025	65.51	65.55	64.67	64.72	64.72	-0.66%	18,275,618
Dec 16, 2025	65.20	65.35	64.91	65.15	65.15	-2.35%	21,542,225
Dec 15, 2025	67.37	67.37	66.72	66.72	65.58	-0.25%	15,941,169
Dec 12, 2025	67.68	67.73	66.71	66.89	65.75	-1.12%	12,914,914
Dec 11, 2025	67.42	67.72	67.19	67.65	66.50	-0.41%	12,228,909
Dec 10, 2025	67.42	68.08	67.31	67.93	66.77	0.97%	9,112,444
Dec 9, 2025	67.03	67.34	66.95	67.28	66.13	-0.10%	6,737,761
Dec 8, 2025	67.58	67.59	67.15	67.35	66.20	-0.12%	7,861,271
Dec 5, 2025	67.68	67.94	67.39	67.43	66.28	0.54%	12,227,652
Dec 4, 2025	67.20	67.20	66.91	67.07	65.93	-0.04%	6,618,115
Dec 3, 2025	66.86	67.11	66.74	67.10	65.95	0.09%	11,531,142

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.