iShares Core MSCI Emerging Markets ETF (IEMG)

IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	77.58	78.71	77.18	78.49	77.86	1.97%	14,362,549
Apr 29, 2026	77.47	77.47	76.63	76.97	76.36	-0.39%	8,878,071
Apr 28, 2026	77.05	77.42	76.74	77.27	76.65	-0.96%	7,046,075
Apr 27, 2026	78.36	78.40	77.88	78.02	77.40	-0.19%	6,073,497
Apr 24, 2026	77.68	78.28	77.44	78.17	77.55	2.09%	8,462,768
Apr 23, 2026	77.21	77.45	75.79	76.57	75.96	-1.71%	11,122,837
Apr 22, 2026	77.33	77.94	77.29	77.90	77.28	1.91%	14,783,307
Apr 21, 2026	77.67	77.79	76.32	76.44	75.83	-1.42%	14,070,787
Apr 20, 2026	77.45	77.61	77.06	77.54	76.92	-0.72%	8,854,848
Apr 17, 2026	77.99	78.81	77.82	78.10	77.48	1.91%	10,077,352
Apr 16, 2026	76.62	76.95	76.14	76.64	76.03	0.46%	9,505,994
Apr 15, 2026	76.13	76.40	75.87	76.29	75.68	-0.01%	8,934,814
Apr 14, 2026	75.57	76.31	75.52	76.30	75.69	1.81%	8,652,495
Apr 13, 2026	73.69	75.03	73.62	74.94	74.34	0.93%	8,924,032
Apr 10, 2026	74.43	74.67	74.04	74.25	73.66	0.42%	7,208,843
Apr 9, 2026	73.31	74.22	72.96	73.94	73.35	-0.27%	7,986,814

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.