iShares Core MSCI Emerging Markets ETF (BMV:IEMG)
Mexico · Delayed Price · Currency is MXN 1,448.00
+42.99 (3.06%)
At close: Sep 22, 2026
BMV:IEMG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,446.00 | 1,448.00 | 1,441.09 | 1,448.00 | 1,448.00 | 3.06% | 184 |
| Sep 18, 2026 | 1,405.01 | 1,405.01 | 1,405.01 | 1,405.01 | 1,405.01 | 0.01% | 52 |
| Sep 17, 2026 | 1,403.80 | 1,404.90 | 1,403.80 | 1,404.80 | 1,404.80 | 2.09% | 1,488 |
| Sep 15, 2026 | 1,390.00 | 1,390.00 | 1,374.10 | 1,376.00 | 1,376.00 | -0.68% | 43,987 |
| Sep 14, 2026 | 1,404.99 | 1,404.99 | 1,380.00 | 1,385.44 | 1,385.44 | -1.39% | 3,389 |
| Sep 11, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1.37% | 2,324 |
| Sep 10, 2026 | 1,389.90 | 1,389.90 | 1,386.00 | 1,386.00 | 1,386.00 | -4.18% | 8,666 |
| Sep 9, 2026 | 1,440.00 | 1,446.39 | 1,440.00 | 1,446.39 | 1,446.39 | 1.50% | 3,338 |
| Sep 8, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1.12% | 7,127 |
| Sep 4, 2026 | 1,388.00 | 1,409.20 | 1,388.00 | 1,409.20 | 1,409.20 | 1.56% | 3,265 |
| Sep 3, 2026 | 1,393.55 | 1,393.55 | 1,387.51 | 1,387.51 | 1,387.51 | 0.01% | 1,234 |
| Sep 2, 2026 | 1,387.30 | 1,387.31 | 1,387.30 | 1,387.31 | 1,387.31 | -0.05% | 14,648 |
| Sep 1, 2026 | 1,389.35 | 1,391.00 | 1,388.05 | 1,388.05 | 1,388.05 | 0.22% | 1,775 |
| Aug 31, 2026 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 27 |
| Aug 28, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.31% | 2,535 |
| Aug 27, 2026 | 1,395.99 | 1,396.00 | 1,395.61 | 1,395.61 | 1,395.61 | 0.33% | 1,842 |
| Aug 26, 2026 | 1,390.01 | 1,391.00 | 1,390.00 | 1,391.00 | 1,391.00 | 1.76% | 113 |
| Aug 24, 2026 | 1,364.00 | 1,368.00 | 1,364.00 | 1,367.00 | 1,367.00 | -1.02% | 2,666 |
| Aug 21, 2026 | 1,381.50 | 1,381.50 | 1,381.10 | 1,381.10 | 1,381.10 | 0.59% | 37 |
| Aug 20, 2026 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 0.37% | 84 |
| Aug 19, 2026 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 0.51% | 47 |
| Aug 18, 2026 | 1,365.00 | 1,365.00 | 1,361.00 | 1,361.00 | 1,361.00 | -2.01% | 47 |
| Aug 17, 2026 | 1,388.91 | 1,388.91 | 1,388.91 | 1,388.91 | 1,388.91 | -0.07% | 10 |
| Aug 14, 2026 | 1,385.00 | 1,389.94 | 1,385.00 | 1,389.93 | 1,389.93 | 0.35% | 893 |
| Aug 13, 2026 | 1,389.33 | 1,390.00 | 1,385.10 | 1,385.10 | 1,385.10 | 0.24% | 165 |
| Aug 12, 2026 | 1,381.55 | 1,381.77 | 1,381.55 | 1,381.77 | 1,381.77 | 0.93% | 976 |
| Aug 11, 2026 | 1,370.54 | 1,370.54 | 1,369.00 | 1,369.00 | 1,369.00 | 0.22% | 6,159 |
| Aug 10, 2026 | 1,377.77 | 1,377.77 | 1,366.00 | 1,366.00 | 1,366.00 | -0.79% | 19 |
| Aug 6, 2026 | 1,374.01 | 1,376.90 | 1,370.01 | 1,376.90 | 1,376.90 | -0.51% | 653 |
| Aug 5, 2026 | 1,385.00 | 1,392.00 | 1,384.00 | 1,384.00 | 1,384.00 | -0.02% | 2,849 |
| Aug 4, 2026 | 1,384.31 | 1,384.31 | 1,384.31 | 1,384.31 | 1,384.31 | 2.08% | 5,520 |
| Aug 3, 2026 | 1,346.00 | 1,356.10 | 1,346.00 | 1,356.10 | 1,356.10 | 0.90% | 11,576 |
| Jul 31, 2026 | 1,343.98 | 1,343.98 | 1,343.98 | 1,343.98 | 1,343.98 | 0.67% | 241 |
| Jul 30, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.76% | 1,473 |
| Jul 29, 2026 | 1,321.50 | 1,324.99 | 1,321.50 | 1,324.99 | 1,324.99 | 0.26% | 32 |
| Jul 28, 2026 | 1,350.00 | 1,350.00 | 1,321.50 | 1,321.50 | 1,321.50 | -1.31% | 4,055 |
| Jul 27, 2026 | 1,341.00 | 1,341.00 | 1,339.01 | 1,339.01 | 1,339.01 | -1.11% | 2,392 |
| Jul 24, 2026 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.36% | 1,915 |
| Jul 23, 2026 | 1,372.01 | 1,372.60 | 1,372.00 | 1,372.60 | 1,372.60 | -0.04% | 4,657 |
| Jul 22, 2026 | 1,400.00 | 1,400.00 | 1,373.20 | 1,373.21 | 1,373.21 | 1.72% | 5,654 |
| Jul 21, 2026 | 1,350.01 | 1,350.01 | 1,350.01 | 1,350.01 | 1,350.01 | -0.52% | 6 |
| Jul 20, 2026 | 1,375.98 | 1,375.98 | 1,357.00 | 1,357.00 | 1,357.00 | 0.40% | 527 |
| Jul 17, 2026 | 1,355.90 | 1,374.99 | 1,351.66 | 1,351.66 | 1,351.66 | -0.67% | 3,771 |
| Jul 16, 2026 | 1,378.76 | 1,378.76 | 1,359.00 | 1,360.80 | 1,360.80 | -1.61% | 1,793 |
| Jul 15, 2026 | 1,396.29 | 1,396.29 | 1,383.00 | 1,383.00 | 1,383.00 | -0.28% | 3,406 |
| Jul 14, 2026 | 1,386.90 | 1,386.90 | 1,386.90 | 1,386.90 | 1,386.90 | -1.57% | 3,292 |
| Jul 10, 2026 | 1,410.00 | 1,410.00 | 1,408.99 | 1,408.99 | 1,408.99 | -0.78% | 2,253 |
| Jul 9, 2026 | 1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1.07% | 77 |
| Jul 8, 2026 | 1,393.00 | 1,405.00 | 1,393.00 | 1,405.00 | 1,405.00 | 0.64% | 2,552 |
| Jul 7, 2026 | 1,392.00 | 1,401.50 | 1,392.00 | 1,396.00 | 1,396.00 | -2.11% | 2,918 |