Skip to main content
logo
iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
76.44
-1.10 (-1.42%)
Apr 21, 2026, 4:00 PM EDT - Market closed

IEMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202677.6777.7976.3276.4476.44-1.42%14,058,065
Apr 20, 202677.4577.6177.0677.5477.54-0.72%8,394,570
Apr 17, 202677.9978.8177.8278.1078.101.91%10,073,292
Apr 16, 202676.6276.9576.1476.6476.640.46%9,498,643
Apr 15, 202676.1376.4075.8776.2976.29-0.01%8,932,011
Apr 14, 202675.5776.3175.5276.3076.301.81%8,638,473
Apr 13, 202673.6975.0373.6274.9474.940.93%8,917,310
Apr 10, 202674.4374.6774.0474.2574.250.42%7,195,431
Apr 9, 202673.3174.2272.9673.9473.94-0.27%7,981,329
Apr 8, 202674.5474.6773.4474.1474.145.42%13,914,871
Apr 7, 202670.0670.3569.1370.3370.330.27%12,045,957
Apr 6, 202670.0670.4669.6770.1470.140.83%9,892,203
Apr 2, 202668.2670.0768.1069.5669.56-1.02%14,920,287
Apr 1, 202670.1470.9470.0270.2870.280.76%19,595,565
Mar 31, 202667.5469.8367.4869.7569.753.61%26,944,044
Mar 30, 202668.2868.3266.9867.3267.32-0.80%16,064,731
Mar 27, 202668.1868.5567.6367.8667.86-0.44%18,972,488
Mar 26, 202669.1569.5868.1568.1668.16-3.33%13,284,740
Mar 25, 202670.4870.9270.0570.5170.511.67%14,620,240
Mar 24, 202668.8869.8368.7969.3569.35-1.58%17,143,567
Mar 23, 202669.9271.0469.5170.4670.463.06%23,178,987
Mar 20, 202670.0370.1168.1668.3768.37-3.35%17,099,904
Mar 19, 202669.5171.0769.1070.7470.740.18%26,541,968
Mar 18, 202671.6071.9070.6070.6170.61-2.01%11,857,615
Mar 17, 202672.3572.4171.7972.0672.060.63%13,762,697
Mar 16, 202671.2871.9071.1471.6171.612.70%24,368,525
Mar 13, 202670.7871.2469.5769.7369.73-0.34%18,703,983
Mar 12, 202671.2871.2869.8769.9769.97-3.18%46,405,341
Mar 11, 202672.0972.6371.7072.2772.270.22%12,344,235
Mar 10, 202672.1073.4871.6472.1172.110.39%21,706,504
Mar 9, 202669.7171.9969.1271.8371.831.90%24,063,235
Mar 6, 202669.9770.9769.6070.4970.49-0.56%19,939,362
Mar 5, 202671.4071.9469.9670.8970.89-2.18%21,372,041
Mar 4, 202671.7673.0471.3872.4772.470.96%26,303,148
Mar 3, 202671.2472.2769.7371.7871.78-4.84%39,090,841
Mar 2, 202674.6575.8374.5675.4375.43-1.73%18,986,879
Feb 27, 202676.2676.8776.1776.7676.76-0.08%25,771,079
Feb 26, 202677.5277.5676.1476.8276.82-0.97%14,814,968
Feb 25, 202677.6777.6877.2277.5777.571.02%12,623,662
Feb 24, 202676.3177.0576.1576.7976.791.52%18,911,469
Feb 23, 202676.0676.3375.4975.6475.64-1.05%16,211,442
Feb 20, 202674.8576.4574.7876.4476.442.02%22,117,268
Feb 19, 202674.6774.9474.3674.9374.93-0.21%11,520,186
Feb 18, 202674.9075.5174.7375.0975.090.54%11,886,070
Feb 17, 202674.4674.9573.8874.6974.69-0.37%17,712,162
Feb 13, 202674.4675.0773.8074.9774.970.43%15,630,696
Feb 12, 202675.8075.8974.4674.6574.65-1.11%23,899,791
Feb 11, 202675.0275.5874.5675.4975.491.51%14,125,612
Feb 10, 202674.4774.6174.1574.3774.370.18%17,264,788
Feb 9, 202673.6174.4573.5574.2474.240.77%14,940,114