iShares Core MSCI Emerging Markets ETF IEMG
NYSEArca
$80.22-0.41 (-0.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $80.22 | -0.51% | $79.63 | $80.22 | $79.63 | 9.87M |
| 2026-10-12 | $80.63 | -0.95% | $81.05 | $81.06 | $80.57 | 3.78M |
| 2026-10-09 | $81.40 | +1.12% | $81.39 | $81.49 | $81.09 | 7.69M |
| 2026-10-08 | $80.50 | -1.88% | $80.97 | $81.17 | $80.09 | 13.45M |
| 2026-10-07 | $82.04 | -1.22% | $81.88 | $82.23 | $81.50 | 7.88M |
| 2026-10-06 | $83.05 | -0.63% | $83.62 | $83.69 | $83.03 | 5.33M |
| 2026-10-05 | $83.58 | +1.48% | $83.28 | $83.74 | $83.16 | 6.52M |
| 2026-10-02 | $82.36 | +1.40% | $82.22 | $82.59 | $81.77 | 9.99M |
| 2026-10-01 | $81.22 | +0.07% | $81.09 | $81.44 | $80.47 | 14.26M |
| 2026-09-30 | $81.16 | -0.89% | $81.56 | $81.65 | $80.99 | 19.21M |
| 2026-09-29 | $81.89 | +0.33% | $81.77 | $81.94 | $81.39 | 10.06M |
| 2026-09-28 | $81.62 | -1.13% | $81.60 | $81.98 | $80.84 | 9.47M |
| 2026-09-25 | $82.55 | +1.04% | $82.39 | $82.77 | $81.97 | 17.21M |
| 2026-09-24 | $81.70 | -0.63% | $82.15 | $82.22 | $81.41 | 17.22M |
| 2026-09-23 | $82.22 | -2.00% | $83.09 | $83.23 | $82.05 | 16.46M |
| 2026-09-22 | $83.90 | +0.17% | $83.26 | $84.07 | $83.25 | 58.94M |
| 2026-09-21 | $83.76 | +2.57% | $83.15 | $83.89 | $82.90 | 5.38M |
| 2026-09-18 | $81.66 | +0.20% | $81.45 | $81.72 | $81.15 | 6.82M |
| 2026-09-17 | $81.50 | +1.74% | $81.38 | $81.72 | $81.26 | 5.66M |
| 2026-09-16 | $80.11 | +0.01% | $80.89 | $81.11 | $79.59 | 7.95M |
| 2026-09-15 | $80.10 | -0.37% | $80.46 | $80.54 | $79.85 | 14.78M |
| 2026-09-14 | $80.40 | -2.63% | $80.44 | $81.01 | $80.10 | 8.80M |
| 2026-09-11 | $82.57 | +1.21% | $82.75 | $82.81 | $82.39 | 5.57M |
| 2026-09-10 | $81.58 | -2.01% | $81.93 | $82.16 | $81.51 | 9.01M |
| 2026-09-09 | $83.25 | -0.54% | $83.52 | $83.93 | $83.12 | 13.62M |
| 2026-09-08 | $83.70 | +0.06% | $83.81 | $84.08 | $83.57 | 5.99M |
| 2026-09-04 | $83.65 | +1.65% | $82.55 | $83.66 | $82.52 | 6.90M |
| 2026-09-03 | $82.29 | +0.44% | $81.79 | $82.36 | $81.37 | 6.19M |
| 2026-09-02 | $81.93 | +0.61% | $81.46 | $81.95 | $81.40 | 10.27M |
| 2026-09-01 | $81.43 | -0.37% | $81.74 | $82.17 | $81.20 | 9.94M |
| 2026-08-31 | $81.73 | -0.11% | $82.06 | $82.19 | $81.50 | 8.26M |
| 2026-08-28 | $81.82 | -0.73% | $82.55 | $82.89 | $81.67 | 8.32M |
| 2026-08-27 | $82.42 | +0.70% | $82.38 | $82.47 | $81.94 | 5.73M |
| 2026-08-26 | $81.85 | -0.05% | $82.00 | $82.27 | $81.82 | 8.01M |
| 2026-08-25 | $81.89 | +1.74% | $81.40 | $81.93 | $81.17 | 6.46M |
| 2026-08-24 | $80.49 | -1.32% | $80.86 | $80.88 | $80.12 | 7.61M |
| 2026-08-21 | $81.57 | +0.64% | $81.97 | $82.06 | $81.45 | 8.69M |
| 2026-08-20 | $81.05 | +0.60% | $80.62 | $81.36 | $80.57 | 8.49M |
| 2026-08-19 | $80.57 | +1.18% | $81.06 | $81.15 | $80.25 | 10.08M |
| 2026-08-18 | $79.63 | -2.83% | $80.49 | $80.76 | $79.53 | 12.27M |
| 2026-08-17 | $81.95 | +0.94% | $82.00 | $82.73 | $81.88 | 6.48M |
| 2026-08-14 | $81.19 | -0.12% | $81.46 | $81.74 | $80.97 | 5.00M |
| 2026-08-13 | $81.29 | +0.33% | $81.00 | $81.62 | $80.89 | 9.92M |
| 2026-08-12 | $81.02 | +1.41% | $81.25 | $81.31 | $80.73 | 10.96M |
| 2026-08-11 | $79.89 | +0.41% | $80.14 | $80.27 | $79.62 | 8.49M |
| 2026-08-10 | $79.56 | -0.54% | $79.57 | $79.79 | $79.34 | 5.76M |
| 2026-08-07 | $79.99 | +0.82% | $80.26 | $80.36 | $79.28 | 10.25M |
| 2026-08-06 | $79.34 | -0.78% | $78.90 | $79.96 | $78.64 | 8.16M |
| 2026-08-05 | $79.96 | -0.35% | $80.28 | $80.56 | $79.90 | 10.67M |
| 2026-08-04 | $80.24 | +2.73% | $79.30 | $80.43 | $79.15 | 11.60M |
| 2026-08-03 | $78.11 | +0.64% | $77.34 | $78.25 | $76.92 | 10.17M |
| 2026-07-31 | $77.61 | +0.73% | $78.67 | $78.76 | $76.89 | 16.62M |
| 2026-07-30 | $77.05 | +3.91% | $75.75 | $77.14 | $75.55 | 16.75M |
| 2026-07-29 | $74.15 | -2.18% | $74.96 | $76.12 | $73.83 | 14.48M |
| 2026-07-28 | $75.80 | -2.00% | $75.51 | $76.32 | $75.02 | 12.39M |
| 2026-07-27 | $77.35 | +0.39% | $78.07 | $78.11 | $76.46 | 7.20M |
| 2026-07-24 | $77.05 | -1.78% | $77.83 | $77.99 | $76.94 | 7.49M |
| 2026-07-23 | $78.45 | -0.66% | $78.34 | $78.97 | $77.76 | 7.49M |
| 2026-07-22 | $78.97 | -0.42% | $78.58 | $79.23 | $78.57 | 8.34M |
| 2026-07-21 | $79.30 | +2.71% | $78.91 | $79.46 | $78.64 | 7.21M |
| 2026-07-20 | $77.21 | +0.30% | $77.70 | $77.91 | $77.12 | 11.82M |
| 2026-07-17 | $76.98 | -1.45% | $75.84 | $77.72 | $75.49 | 18.29M |
| 2026-07-16 | $78.11 | -1.97% | $78.49 | $78.71 | $77.80 | 11.49M |
| 2026-07-15 | $79.68 | -0.05% | $80.08 | $80.24 | $78.63 | 27.18M |
| 2026-07-14 | $79.72 | +1.57% | $79.44 | $79.92 | $79.09 | 11.21M |
| 2026-07-13 | $78.49 | -3.48% | $79.30 | $79.45 | $78.38 | 11.99M |
| 2026-07-10 | $81.32 | +0.37% | $80.85 | $81.45 | $80.43 | 11.51M |
| 2026-07-09 | $81.02 | +0.90% | $80.75 | $81.23 | $80.51 | 12.24M |
| 2026-07-08 | $80.30 | +0.64% | $79.03 | $80.32 | $78.82 | 15.95M |
| 2026-07-07 | $79.79 | -2.70% | $80.21 | $80.52 | $79.27 | 8.78M |
| 2026-07-06 | $82.00 | +2.71% | $81.57 | $82.19 | $81.57 | 9.78M |
| 2026-07-02 | $79.84 | -0.98% | $80.81 | $81.52 | $78.79 | 13.54M |
| 2026-07-01 | $80.63 | -2.67% | $81.18 | $81.76 | $80.60 | 42.24M |
| 2026-06-30 | $82.84 | +1.37% | $81.81 | $83.01 | $81.74 | 24.60M |
| 2026-06-29 | $81.72 | +0.52% | $81.18 | $81.75 | $79.98 | 11.06M |
| 2026-06-26 | $81.30 | -1.06% | $80.36 | $81.92 | $80.22 | 10.07M |
| 2026-06-25 | $82.17 | +0.88% | $83.32 | $83.47 | $81.37 | 12.19M |
| 2026-06-24 | $81.45 | +0.16% | $81.52 | $81.85 | $80.68 | 10.26M |
| 2026-06-23 | $81.32 | -5.44% | $81.43 | $82.58 | $81.21 | 10.00M |
| 2026-06-22 | $86.00 | +0.43% | $86.19 | $86.49 | $85.81 | 8.77M |
| 2026-06-18 | $85.63 | +3.14% | $85.02 | $85.79 | $84.87 | 10.06M |
| 2026-06-17 | $83.02 | -0.16% | $84.30 | $84.83 | $82.88 | 15.77M |
| 2026-06-16 | $83.15 | -1.49% | $83.99 | $84.38 | $83.05 | 11.42M |
| 2026-06-15 | $84.41 | +2.23% | $84.32 | $84.58 | $84.01 | 10.79M |
| 2026-06-12 | $82.57 | +0.61% | $82.26 | $82.86 | $81.63 | 11.36M |
| 2026-06-11 | $82.07 | +4.39% | $79.50 | $82.23 | $79.30 | 13.15M |
| 2026-06-10 | $78.62 | -1.77% | $79.46 | $80.59 | $78.55 | 15.38M |
| 2026-06-09 | $80.04 | +0.09% | $81.75 | $82.00 | $78.00 | 11.67M |
| 2026-06-08 | $79.97 | +1.70% | $80.34 | $80.71 | $79.74 | 9.20M |
| 2026-06-05 | $78.63 | -6.40% | $81.35 | $81.39 | $78.37 | 13.52M |