iShares Core MSCI Emerging Markets ETF (IEMG)

NYSEARCA: IEMG · Real-Time Price · USD

74.95

+0.67 (0.91%)

At close: Nov 4, 2026, 4:00 PM EST

74.60

-0.34 (-0.46%)

After-hours: Nov 4, 2026, 7:30 PM EST

IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	75.07	75.71	74.64	74.95	74.95	0.91%	17,231,879
Nov 3, 2026	74.46	74.67	74.07	74.27	74.27	-0.15%	15,758,064
Nov 2, 2026	75.48	75.84	74.31	74.38	74.38	0.18%	16,816,385
Oct 30, 2026	74.60	74.79	73.76	74.25	74.25	-2.76%	23,064,326
Oct 29, 2026	76.19	76.46	75.84	76.36	76.36	-1.25%	15,292,165
Oct 28, 2026	77.11	77.48	76.69	77.33	77.33	1.51%	9,346,540
Oct 27, 2026	76.01	76.41	75.68	76.18	76.18	1.22%	18,500,523
Oct 26, 2026	74.82	75.67	74.72	75.26	75.26	-0.63%	22,102,938
Oct 23, 2026	75.28	75.79	75.23	75.74	75.74	0.40%	12,556,582
Oct 22, 2026	75.84	76.18	75.18	75.44	75.44	-2.88%	11,325,832
Oct 21, 2026	77.96	77.96	77.27	77.68	77.68	0.40%	13,318,626
Oct 20, 2026	76.72	77.77	76.61	77.37	77.37	0.04%	7,765,931
Oct 19, 2026	77.95	77.99	77.29	77.34	77.34	0.72%	8,439,972
Oct 16, 2026	77.75	77.77	76.59	76.79	76.79	-1.66%	10,082,733
Oct 15, 2026	77.09	78.15	76.75	78.09	78.09	-0.70%	12,453,116
Oct 14, 2026	79.07	79.39	78.52	78.64	78.64	-1.97%	11,410,885
Oct 13, 2026	79.63	80.22	79.63	80.22	80.22	-0.51%	9,864,121
Oct 12, 2026	81.05	81.06	80.57	80.63	80.63	-0.95%	3,764,099
Oct 9, 2026	81.39	81.49	81.09	81.40	81.40	1.12%	7,684,170
Oct 8, 2026	80.97	81.17	80.09	80.50	80.50	-1.88%	13,446,018
Oct 7, 2026	81.88	82.23	81.50	82.04	82.04	-1.22%	7,876,041
Oct 6, 2026	83.62	83.69	83.03	83.05	83.05	-0.63%	5,334,228
Oct 5, 2026	83.28	83.74	83.16	83.58	83.58	1.48%	6,519,504
Oct 2, 2026	82.22	82.59	81.77	82.36	82.36	1.40%	9,986,663
Oct 1, 2026	81.09	81.44	80.47	81.22	81.22	0.07%	14,262,157
Sep 30, 2026	81.56	81.65	80.99	81.16	81.16	-0.89%	19,214,629
Sep 29, 2026	81.77	81.94	81.39	81.89	81.89	0.33%	10,057,745
Sep 28, 2026	81.60	81.98	80.84	81.62	81.62	-1.13%	9,465,372
Sep 25, 2026	82.39	82.77	81.97	82.55	82.55	1.04%	17,189,168
Sep 24, 2026	82.15	82.22	81.42	81.70	81.70	-0.63%	16,847,120
Sep 23, 2026	83.09	83.23	82.05	82.22	82.22	-2.00%	16,462,954
Sep 22, 2026	83.26	84.07	83.25	83.90	83.90	0.17%	58,644,134
Sep 21, 2026	83.15	83.89	82.90	83.76	83.76	2.57%	5,383,549
Sep 18, 2026	81.45	81.72	81.15	81.66	81.66	0.20%	6,786,498
Sep 17, 2026	81.38	81.72	81.26	81.50	81.50	1.74%	5,656,859
Sep 16, 2026	80.89	81.11	79.59	80.11	80.11	0.01%	7,945,210
Sep 15, 2026	80.46	80.54	79.85	80.10	80.10	-0.37%	14,782,669
Sep 14, 2026	80.44	81.01	80.10	80.40	80.40	-2.63%	8,800,584
Sep 11, 2026	82.75	82.81	82.39	82.57	82.57	1.21%	5,567,065
Sep 10, 2026	81.93	82.16	81.51	81.58	81.58	-2.01%	8,961,962
Sep 9, 2026	83.52	83.93	83.12	83.25	83.25	-0.54%	13,535,753
Sep 8, 2026	83.81	84.08	83.57	83.70	83.70	0.06%	5,920,076
Sep 4, 2026	82.55	83.66	82.52	83.65	83.65	1.65%	6,892,362
Sep 3, 2026	81.79	82.36	81.37	82.29	82.29	0.44%	6,186,226
Sep 2, 2026	81.46	81.95	81.40	81.93	81.93	0.61%	10,268,522
Sep 1, 2026	81.74	82.17	81.20	81.43	81.43	-0.37%	9,829,934
Aug 31, 2026	82.06	82.19	81.50	81.73	81.73	-0.11%	8,260,425
Aug 28, 2026	82.55	82.89	81.67	81.82	81.82	-0.73%	8,317,205
Aug 27, 2026	82.38	82.47	81.94	82.42	82.42	0.70%	5,732,525
Aug 26, 2026	82.00	82.27	81.82	81.85	81.85	-0.05%	8,004,824