iShares Core MSCI Emerging Markets ETF (IEMG)

NYSEARCA: IEMG · Real-Time Price · USD

79.72

+1.23 (1.57%)

At close: Jul 14, 2026, 4:00 PM EDT

80.22

+0.50 (0.63%)

Pre-market: Jul 15, 2026, 8:57 AM EDT

IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	79.44	79.92	79.09	79.72	79.72	1.57%	11,168,251
Jul 13, 2026	79.30	79.45	78.38	78.49	78.49	-3.48%	11,965,305
Jul 10, 2026	80.85	81.45	80.43	81.32	81.32	0.37%	11,504,835
Jul 9, 2026	80.75	81.23	80.51	81.02	81.02	0.90%	12,201,684
Jul 8, 2026	79.03	80.32	78.82	80.30	80.30	0.64%	15,906,931
Jul 7, 2026	80.21	80.52	79.27	79.79	79.79	-2.70%	8,719,073
Jul 6, 2026	81.57	82.19	81.57	82.00	82.00	2.71%	9,649,974
Jul 2, 2026	80.81	81.52	78.79	79.84	79.84	-0.98%	13,492,012
Jul 1, 2026	81.18	81.76	80.60	80.63	80.63	-2.67%	38,262,578
Jun 30, 2026	81.81	83.01	81.74	82.84	82.84	1.37%	23,645,866
Jun 29, 2026	81.18	81.75	79.98	81.72	81.72	0.52%	11,052,430
Jun 26, 2026	80.36	81.92	80.22	81.30	81.30	-1.06%	10,069,457
Jun 25, 2026	83.32	83.47	81.37	82.17	82.17	0.88%	12,187,402
Jun 24, 2026	81.52	81.85	80.68	81.45	81.45	0.16%	10,246,966
Jun 23, 2026	81.43	82.58	81.21	81.32	81.32	-5.44%	9,995,809
Jun 22, 2026	86.19	86.49	85.81	86.00	86.00	0.43%	8,737,099
Jun 18, 2026	85.02	85.79	84.87	85.63	85.63	3.14%	10,056,751
Jun 17, 2026	84.30	84.83	82.88	83.02	83.02	-0.16%	15,773,358
Jun 16, 2026	83.99	84.38	83.05	83.15	83.15	-1.49%	11,417,152
Jun 15, 2026	84.32	84.58	84.01	84.41	84.41	3.05%	10,791,314
Jun 12, 2026	82.26	82.86	81.63	82.57	81.91	0.61%	11,360,016
Jun 11, 2026	79.50	82.23	79.30	82.07	81.42	4.39%	13,148,990
Jun 10, 2026	79.46	80.59	78.55	78.62	77.99	-1.77%	15,375,157
Jun 9, 2026	81.75	82.00	78.00	80.04	79.40	0.09%	11,671,159
Jun 8, 2026	80.34	80.71	79.74	79.97	79.33	1.70%	9,197,753
Jun 5, 2026	81.35	81.39	78.37	78.63	78.00	-6.40%	13,519,455
Jun 4, 2026	83.33	84.21	82.81	84.01	83.34	-0.98%	9,215,899
Jun 3, 2026	85.47	85.54	84.44	84.84	84.16	-1.34%	9,313,739
Jun 2, 2026	85.41	86.04	85.09	85.99	85.30	0.95%	8,827,667
Jun 1, 2026	84.42	85.68	84.04	85.18	84.50	2.05%	12,909,911
May 29, 2026	83.86	84.09	83.35	83.47	82.80	-0.11%	25,678,564
May 28, 2026	82.47	83.82	82.19	83.56	82.89	0.12%	75,649,551
May 27, 2026	83.85	84.10	82.91	83.46	82.79	-0.13%	11,848,025
May 26, 2026	82.83	83.70	82.79	83.57	82.90	3.72%	8,543,273
May 22, 2026	80.73	81.19	80.40	80.57	79.93	-0.01%	10,973,923
May 21, 2026	79.69	80.94	79.43	80.58	79.94	0.80%	10,684,469
May 20, 2026	78.75	80.03	78.61	79.94	79.30	1.80%	9,186,373
May 19, 2026	77.83	79.21	77.58	78.53	77.90	-1.11%	8,828,588
May 18, 2026	80.32	80.32	78.72	79.41	78.78	-0.10%	10,674,904
May 15, 2026	79.76	79.97	79.09	79.49	78.86	-3.40%	6,871,603
May 14, 2026	81.83	82.43	81.66	82.29	81.63	0.29%	7,820,758
May 13, 2026	81.26	82.28	80.90	82.05	81.40	1.99%	11,723,843
May 12, 2026	81.04	81.29	79.51	80.45	79.81	-3.04%	15,331,622
May 11, 2026	82.89	83.29	82.61	82.97	82.31	-0.05%	11,954,862
May 8, 2026	82.32	83.02	82.29	83.01	82.35	1.89%	10,649,925
May 7, 2026	82.75	82.77	81.35	81.47	80.82	-1.31%	17,709,862
May 6, 2026	81.78	82.64	81.51	82.55	81.89	2.99%	8,323,415
May 5, 2026	79.64	80.42	79.56	80.15	79.51	2.00%	9,947,858
May 4, 2026	78.96	79.45	78.20	78.58	77.95	-0.09%	9,087,568
May 1, 2026	78.38	79.33	78.31	78.65	78.02	0.20%	9,601,097