iShares Core MSCI Emerging Markets ETF (IEMG)

IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	80.73	81.19	80.40	80.57	80.57	-0.01%	10,970,587
May 21, 2026	79.69	80.94	79.43	80.58	80.58	0.80%	10,684,450
May 20, 2026	78.75	80.03	78.61	79.94	79.94	1.80%	9,186,373
May 19, 2026	77.83	79.21	77.58	78.53	78.53	-1.11%	8,828,588
May 18, 2026	80.32	80.32	78.72	79.41	79.41	-0.10%	10,674,904
May 15, 2026	79.76	79.97	79.09	79.49	79.49	-3.40%	6,871,603
May 14, 2026	81.83	82.43	81.66	82.29	82.29	0.29%	7,820,758
May 13, 2026	81.26	82.28	80.90	82.05	82.05	1.99%	11,723,843
May 12, 2026	81.04	81.29	79.51	80.45	80.45	-3.04%	15,331,622
May 11, 2026	82.89	83.29	82.61	82.97	82.97	-0.05%	11,954,862
May 8, 2026	82.32	83.02	82.29	83.01	83.01	1.89%	10,649,925
May 7, 2026	82.75	82.77	81.35	81.47	81.47	-1.31%	17,709,862
May 6, 2026	81.78	82.64	81.51	82.55	82.55	2.99%	8,323,415
May 5, 2026	79.64	80.42	79.56	80.15	80.15	2.00%	9,947,858
May 4, 2026	78.96	79.45	78.20	78.58	78.58	-0.09%	9,087,568
May 1, 2026	78.38	79.33	78.31	78.65	78.65	0.20%	9,601,097
Apr 30, 2026	77.58	78.71	77.18	78.49	78.49	1.97%	14,362,549
Apr 29, 2026	77.47	77.47	76.63	76.97	76.97	-0.39%	8,878,071
Apr 28, 2026	77.05	77.42	76.74	77.27	77.27	-0.96%	7,046,075
Apr 27, 2026	78.36	78.40	77.88	78.02	78.02	-0.19%	6,073,497
Apr 24, 2026	77.68	78.28	77.44	78.17	78.17	2.09%	8,462,768
Apr 23, 2026	77.21	77.45	75.79	76.57	76.57	-1.71%	11,122,837
Apr 22, 2026	77.33	77.94	77.29	77.90	77.90	1.91%	14,783,307
Apr 21, 2026	77.67	77.79	76.32	76.44	76.44	-1.42%	14,070,787
Apr 20, 2026	77.45	77.61	77.06	77.54	77.54	-0.72%	8,854,848
Apr 17, 2026	77.99	78.81	77.82	78.10	78.10	1.91%	10,077,352
Apr 16, 2026	76.62	76.95	76.14	76.64	76.64	0.46%	9,505,994
Apr 15, 2026	76.13	76.40	75.87	76.29	76.29	-0.01%	8,934,814
Apr 14, 2026	75.57	76.31	75.52	76.30	76.30	1.81%	8,652,495
Apr 13, 2026	73.69	75.03	73.62	74.94	74.94	0.93%	8,924,032
Apr 10, 2026	74.43	74.67	74.04	74.25	74.25	0.42%	7,208,843
Apr 9, 2026	73.31	74.22	72.96	73.94	73.94	-0.27%	7,986,814
Apr 8, 2026	74.54	74.67	73.44	74.14	74.14	5.42%	13,973,996
Apr 7, 2026	70.06	70.35	69.13	70.33	70.33	0.27%	12,111,905
Apr 6, 2026	70.06	70.46	69.67	70.14	70.14	0.83%	9,957,908
Apr 2, 2026	68.26	70.07	68.10	69.56	69.56	-1.02%	14,930,830
Apr 1, 2026	70.14	70.94	70.02	70.28	70.28	0.76%	19,595,774
Mar 31, 2026	67.54	69.83	67.48	69.75	69.75	3.61%	27,350,086
Mar 30, 2026	68.28	68.32	66.98	67.32	67.32	-0.80%	16,073,130
Mar 27, 2026	68.18	68.55	67.63	67.86	67.86	-0.44%	19,097,556
Mar 26, 2026	69.15	69.58	68.15	68.16	68.16	-3.33%	13,286,255
Mar 25, 2026	70.48	70.92	70.05	70.51	70.51	1.67%	14,633,763
Mar 24, 2026	68.88	69.83	68.79	69.35	69.35	-1.58%	17,144,982
Mar 23, 2026	69.92	71.04	69.51	70.46	70.46	3.06%	23,184,318
Mar 20, 2026	70.03	70.11	68.16	68.37	68.37	-3.35%	17,309,811
Mar 19, 2026	69.51	71.07	69.10	70.74	70.74	0.18%	26,547,546
Mar 18, 2026	71.60	71.90	70.60	70.61	70.61	-2.01%	11,944,455
Mar 17, 2026	72.35	72.41	71.79	72.06	72.06	0.63%	13,762,898
Mar 16, 2026	71.28	71.90	71.14	71.61	71.61	2.70%	24,376,260
Mar 13, 2026	70.78	71.24	69.57	69.73	69.73	-0.34%	19,016,145

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.