iShares Core MSCI Emerging Markets ETF (BMV:IEMG)
Mexico · Delayed Price · Currency is MXN 1,453.26
-13.44 (-0.92%)
Last updated: Jun 4, 2026, 1:12 PM CST
BMV:IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,448.00 | 1,454.50 | 1,448.00 | 1,453.26 | - | -0.92% | 157 |
| Jun 3, 2026 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | -1.70% | 34,075 |
| Jun 2, 2026 | 1,475.00 | 1,492.00 | 1,475.00 | 1,492.00 | 1,492.00 | 0.53% | 3,276 |
| Jun 1, 2026 | 1,450.00 | 1,485.30 | 1,450.00 | 1,484.15 | 1,484.15 | 2.33% | 2,425 |
| May 29, 2026 | 1,457.60 | 1,457.90 | 1,449.10 | 1,450.32 | 1,450.32 | 0.28% | 5,574 |
| May 28, 2026 | 1,432.20 | 1,451.00 | 1,432.20 | 1,446.20 | 1,446.20 | -0.03% | 2,271 |
| May 27, 2026 | 1,446.00 | 1,453.23 | 1,446.00 | 1,446.70 | 1,446.70 | 0.05% | 10,475 |
| May 26, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 3.29% | 1,511 |
| May 22, 2026 | 1,419.69 | 1,419.69 | 1,400.00 | 1,400.00 | 1,400.00 | 0.77% | 3,952 |
| May 21, 2026 | 1,395.00 | 1,395.00 | 1,389.37 | 1,389.37 | 1,389.37 | 1.19% | 581 |
| May 20, 2026 | 1,373.01 | 1,373.01 | 1,373.01 | 1,373.01 | 1,373.01 | -0.51% | 15 |
| May 19, 2026 | 1,380.08 | 1,380.08 | 1,380.08 | 1,380.08 | 1,380.08 | -0.10% | 50 |
| May 18, 2026 | 1,381.51 | 1,381.51 | 1,381.51 | 1,381.51 | 1,381.51 | - | 11,111 |
| May 15, 2026 | 1,445.27 | 1,445.27 | 1,370.03 | 1,381.50 | 1,381.50 | -2.86% | 7,190 |
| May 14, 2026 | 1,424.54 | 1,430.27 | 1,415.09 | 1,422.16 | 1,422.16 | 0.33% | 7,232 |
| May 13, 2026 | 1,409.00 | 1,417.46 | 1,409.00 | 1,417.46 | 1,417.46 | 2.38% | 3,415 |
| May 12, 2026 | 1,402.21 | 1,402.21 | 1,384.55 | 1,384.55 | 1,384.55 | -2.50% | 2,519 |
| May 11, 2026 | 1,430.00 | 1,430.00 | 1,420.01 | 1,420.01 | 1,420.01 | -0.56% | 1,562 |
| May 8, 2026 | 1,420.00 | 1,428.00 | 1,420.00 | 1,428.00 | 1,428.00 | 1.60% | 2,775 |
| May 7, 2026 | 1,422.99 | 1,422.99 | 1,405.52 | 1,405.52 | 1,405.52 | -0.88% | 3,377 |
| May 5, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 3.88% | 2,526 |
| Apr 30, 2026 | 1,360.00 | 1,365.10 | 1,360.00 | 1,365.10 | 1,365.10 | -0.16% | 925 |
| Apr 27, 2026 | 1,367.36 | 1,367.36 | 1,367.35 | 1,367.35 | 1,367.35 | 2.69% | 8,067 |
| Apr 23, 2026 | 1,340.51 | 1,347.21 | 1,331.55 | 1,331.55 | 1,331.55 | -1.00% | 1,769 |
| Apr 22, 2026 | 1,347.00 | 1,350.00 | 1,345.01 | 1,345.01 | 1,345.01 | 0.90% | 7,862 |
| Apr 21, 2026 | 1,346.00 | 1,346.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.89% | 3,122 |
| Apr 20, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.41% | 1,748 |
| Apr 17, 2026 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | 1,350.50 | 2.31% | 191 |
| Apr 16, 2026 | 1,319.95 | 1,319.95 | 1,319.95 | 1,319.95 | 1,319.95 | -0.32% | 1,479 |
| Apr 15, 2026 | 1,324.19 | 1,324.19 | 1,324.19 | 1,324.19 | 1,324.19 | 0.40% | 480 |
| Apr 14, 2026 | 1,306.49 | 1,318.86 | 1,306.49 | 1,318.86 | 1,318.86 | 2.56% | 2,768 |
| Apr 13, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.06% | 9 |
| Apr 10, 2026 | 1,285.29 | 1,285.29 | 1,285.29 | 1,285.29 | 1,285.29 | -0.75% | 169,730 |
| Apr 9, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 5.03% | 47,821 |
| Apr 8, 2026 | 1,233.03 | 1,233.03 | 1,233.03 | 1,233.03 | 1,233.03 | -0.50% | 121,573 |
| Apr 7, 2026 | 1,245.54 | 1,245.54 | 1,234.58 | 1,239.23 | 1,239.23 | -0.13% | 466,899 |
| 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 |