iShares Core MSCI Emerging Markets ETF (BMV:IEMG)
Mexico · Delayed Price · Currency is MXN 1,240.86
+21.31 (1.75%)
Last updated: Mar 31, 2026, 1:38 PM CST
BMV:IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,240.86 | 1,240.86 | 1,240.86 | 1,240.86 | 1,240.86 | 1.75% | 196,702 |
| Mar 30, 2026 | 1,232.13 | 1,232.13 | 1,219.55 | 1,219.55 | 1,219.55 | -0.20% | 312 |
| Mar 26, 2026 | 1,240.00 | 1,240.00 | 1,219.84 | 1,222.00 | 1,222.00 | -0.89% | 12,453 |
| Mar 20, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | -3.11% | 2,712 |
| Mar 19, 2026 | 1,272.59 | 1,272.59 | 1,272.59 | 1,272.59 | 1,272.59 | 0.68% | 8 |
| Mar 18, 2026 | 1,268.25 | 1,268.25 | 1,263.99 | 1,264.00 | 1,264.00 | 0.72% | 92 |
| Mar 12, 2026 | 1,274.99 | 1,274.99 | 1,255.00 | 1,255.00 | 1,255.00 | -0.26% | 639 |
| Mar 11, 2026 | 1,258.26 | 1,258.26 | 1,258.26 | 1,258.26 | 1,258.26 | 0.50% | 8,755 |
| Mar 10, 2026 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.02% | 1,894 |
| Mar 9, 2026 | 1,245.50 | 1,252.21 | 1,245.50 | 1,252.21 | 1,252.21 | -0.30% | 1,287 |
| Mar 6, 2026 | 1,262.00 | 1,262.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.28% | 10,823 |
| Mar 5, 2026 | 1,248.00 | 1,252.53 | 1,248.00 | 1,252.53 | 1,252.53 | -1.38% | 6,423 |
| Mar 4, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.24% | 9 |
| Mar 3, 2026 | 1,245.00 | 1,269.00 | 1,245.00 | 1,267.00 | 1,267.00 | -2.90% | 4,262 |
| Mar 2, 2026 | 1,301.00 | 1,304.86 | 1,301.00 | 1,304.86 | 1,304.86 | -1.37% | 3,971 |
| Feb 26, 2026 | 1,318.00 | 1,323.00 | 1,318.00 | 1,323.00 | 1,323.00 | -0.47% | 718 |
| Feb 25, 2026 | 1,326.70 | 1,329.24 | 1,326.70 | 1,329.24 | 1,329.24 | 0.70% | 657 |
| Feb 24, 2026 | 1,319.95 | 1,319.95 | 1,319.95 | 1,319.95 | 1,319.95 | 0.99% | 7,488 |
| Feb 23, 2026 | 1,319.20 | 1,319.20 | 1,307.00 | 1,307.00 | 1,307.00 | 1.44% | 29 |
| Feb 20, 2026 | 1,288.49 | 1,288.49 | 1,288.49 | 1,288.49 | 1,288.49 | -0.38% | 7,539 |
| Feb 19, 2026 | 1,300.00 | 1,300.00 | 1,293.41 | 1,293.41 | 1,293.41 | -0.05% | 18 |
| Feb 18, 2026 | 1,250.00 | 1,294.00 | 1,250.00 | 1,294.00 | 1,294.00 | 0.97% | 3,499 |
| Feb 17, 2026 | 1,280.00 | 1,283.00 | 1,275.01 | 1,281.51 | 1,281.51 | -0.20% | 9,064 |
| Feb 13, 2026 | 1,277.56 | 1,284.03 | 1,277.56 | 1,284.03 | 1,284.03 | -0.46% | 1,331 |
| Feb 12, 2026 | 1,298.00 | 1,298.00 | 1,288.93 | 1,290.00 | 1,290.00 | -0.65% | 25,775 |
| Feb 11, 2026 | 1,329.00 | 1,329.00 | 1,298.48 | 1,298.48 | 1,298.48 | 1.37% | 4,274 |
| Feb 10, 2026 | 1,280.87 | 1,280.87 | 1,280.87 | 1,280.87 | 1,280.87 | 0.07% | 5,503 |
| Feb 9, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.87% | 12 |
| Feb 6, 2026 | 1,266.00 | 1,269.00 | 1,266.00 | 1,269.00 | 1,269.00 | -0.24% | 403 |
| Feb 5, 2026 | 1,253.80 | 1,272.00 | 1,253.80 | 1,272.00 | 1,272.00 | 1.21% | 5,675 |
| Feb 4, 2026 | 1,256.84 | 1,256.84 | 1,256.84 | 1,256.84 | 1,256.84 | 0.07% | 43,317 |
| Feb 3, 2026 | 1,263.82 | 1,263.82 | 1,255.97 | 1,255.97 | 1,255.97 | -1.37% | 22,151 |
| Jan 29, 2026 | 1,265.48 | 1,273.46 | 1,265.48 | 1,273.46 | 1,273.46 | 0.41% | 9,189 |
| Jan 28, 2026 | 1,268.20 | 1,268.20 | 1,268.20 | 1,268.20 | 1,268.20 | -0.35% | 438 |
| Jan 27, 2026 | 1,269.95 | 1,272.69 | 1,269.95 | 1,272.69 | 1,272.69 | 0.98% | 7,535 |
| Jan 26, 2026 | 1,270.02 | 1,270.02 | 1,260.33 | 1,260.33 | 1,260.33 | 0.11% | 1,629 |
| Jan 23, 2026 | 1,258.00 | 1,259.00 | 1,258.00 | 1,259.00 | 1,259.00 | -0.04% | 570 |
| Jan 22, 2026 | 1,260.00 | 1,260.00 | 1,259.45 | 1,259.45 | 1,259.45 | 0.57% | 5,072 |
| Jan 21, 2026 | 1,252.32 | 1,252.32 | 1,252.32 | 1,252.32 | 1,252.32 | 1.20% | 1,908 |
| Jan 20, 2026 | 1,247.00 | 1,247.00 | 1,237.52 | 1,237.52 | 1,237.52 | -1.11% | 5,563 |
| Jan 16, 2026 | 1,251.47 | 1,251.47 | 1,251.47 | 1,251.47 | 1,251.47 | -1.30% | 3,930 |
| Jan 15, 2026 | 1,267.90 | 1,267.90 | 1,267.90 | 1,267.90 | 1,267.90 | 0.63% | 32 |
| Jan 14, 2026 | 1,264.46 | 1,264.46 | 1,260.00 | 1,260.00 | 1,260.00 | 0.09% | 1,236 |
| Jan 13, 2026 | 1,260.42 | 1,260.42 | 1,258.87 | 1,258.87 | 1,258.87 | -1.05% | 1,929 |
| Jan 12, 2026 | 1,259.00 | 1,272.21 | 1,259.00 | 1,272.21 | 1,272.21 | 1.05% | 3,629 |
| Jan 9, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0.46% | 312 |
| Jan 7, 2026 | 1,255.00 | 1,255.00 | 1,253.21 | 1,253.21 | 1,253.21 | 0.38% | 415,755 |
| Jan 5, 2026 | 1,244.81 | 1,248.41 | 1,244.81 | 1,248.41 | 1,248.41 | 2.88% | 791,435 |
| Dec 31, 2025 | 1,210.87 | 1,215.01 | 1,210.87 | 1,213.45 | 1,213.45 | 1.07% | 224,291 |
| Dec 29, 2025 | 1,200.60 | 1,200.60 | 1,200.60 | 1,200.60 | 1,200.60 | -0.03% | 28 |