iShares Core MSCI Emerging Markets ETF IEMG
74.15 USD -0.30 (-0.40%)
Regular-session close
73.44 -0.71 -0.96%
After hours · Nov 13, 6:55 PM ET
73.31 Day range 74.33
64.72 52-week range 86.00
- YTD
- +10.31%
- 1 year
- +9.41%
IEMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 74.13 | 74.33 | 73.31 | 74.15 | -0.30 | -0.40% | 16,112,291 |
| Nov 12, 2026 | 73.78 | 74.81 | 73.76 | 74.45 | -1.02 | -1.35% | 17,606,700 |
| Nov 11, 2026 | 75.39 | 75.95 | 75.04 | 75.47 | +1.70 | +2.30% | 9,679,700 |
| Nov 10, 2026 | 73.82 | 74.43 | 73.32 | 73.77 | -0.50 | -0.67% | 12,415,700 |
| Nov 9, 2026 | 73.15 | 74.53 | 72.98 | 74.27 | +2.07 | +2.87% | 17,108,000 |
| Nov 6, 2026 | 72.32 | 72.68 | 71.84 | 72.20 | +1.49 | +2.11% | 21,310,100 |
| Nov 5, 2026 | 73.69 | 73.76 | 70.68 | 70.71 | -4.23 | -5.64% | 22,285,500 |
| Nov 4, 2026 | 75.07 | 75.71 | 74.64 | 74.94 | +0.67 | +0.90% | 17,279,500 |
| Nov 3, 2026 | 74.46 | 74.67 | 74.06 | 74.27 | -0.11 | -0.15% | 15,755,200 |
| Nov 2, 2026 | 75.48 | 75.84 | 74.31 | 74.38 | +0.13 | +0.18% | 16,814,200 |
| Oct 30, 2026 | 74.60 | 74.79 | 73.76 | 74.25 | -2.11 | -2.76% | 23,063,200 |
| Oct 29, 2026 | 76.19 | 76.46 | 75.84 | 76.36 | -0.97 | -1.25% | 15,291,600 |
| Oct 28, 2026 | 77.11 | 77.48 | 76.69 | 77.33 | +1.15 | +1.51% | 9,346,300 |
| Oct 27, 2026 | 76.01 | 76.41 | 75.68 | 76.18 | +0.92 | +1.22% | 18,500,500 |
| Oct 26, 2026 | 74.82 | 75.67 | 74.72 | 75.26 | -0.48 | -0.63% | 22,102,800 |
| Oct 23, 2026 | 75.28 | 75.79 | 75.23 | 75.74 | +0.30 | +0.40% | 12,556,500 |
| Oct 22, 2026 | 75.84 | 76.18 | 75.18 | 75.44 | -2.24 | -2.88% | 11,325,100 |
| Oct 21, 2026 | 77.96 | 77.96 | 77.27 | 77.68 | +0.31 | +0.40% | 13,318,600 |
| Oct 20, 2026 | 76.72 | 77.77 | 76.61 | 77.37 | +0.03 | +0.04% | 7,765,900 |
| Oct 19, 2026 | 77.95 | 77.99 | 77.29 | 77.34 | +0.55 | +0.72% | 8,439,700 |
| Oct 16, 2026 | 77.75 | 77.77 | 76.59 | 76.79 | -1.30 | -1.66% | 10,083,900 |
| Oct 15, 2026 | 77.09 | 78.15 | 76.75 | 78.09 | -0.55 | -0.70% | 12,454,500 |
| Oct 14, 2026 | 79.07 | 79.39 | 78.52 | 78.64 | -1.58 | -1.97% | 11,412,000 |
| Oct 13, 2026 | 79.63 | 80.22 | 79.63 | 80.22 | -0.41 | -0.51% | 9,865,700 |
| Oct 12, 2026 | 81.05 | 81.06 | 80.57 | 80.63 | -0.77 | -0.95% | 3,782,300 |
| Oct 9, 2026 | 81.39 | 81.49 | 81.09 | 81.40 | +0.90 | +1.12% | 7,689,300 |
| Oct 8, 2026 | 80.97 | 81.17 | 80.09 | 80.50 | -1.54 | -1.88% | 13,446,700 |
| Oct 7, 2026 | 81.88 | 82.23 | 81.50 | 82.04 | -1.01 | -1.22% | 7,881,300 |
| Oct 6, 2026 | 83.62 | 83.69 | 83.03 | 83.05 | -0.53 | -0.63% | 5,334,200 |
| Oct 5, 2026 | 83.28 | 83.74 | 83.16 | 83.58 | +1.22 | +1.48% | 6,520,600 |
| Oct 2, 2026 | 82.22 | 82.59 | 81.77 | 82.36 | +1.14 | +1.40% | 9,986,700 |
| Oct 1, 2026 | 81.09 | 81.44 | 80.47 | 81.22 | +0.06 | +0.07% | 14,262,300 |
| Sep 30, 2026 | 81.56 | 81.65 | 80.99 | 81.16 | -0.73 | -0.89% | 19,214,700 |
| Sep 29, 2026 | 81.77 | 81.94 | 81.39 | 81.89 | +0.27 | +0.33% | 10,058,100 |
| Sep 28, 2026 | 81.60 | 81.98 | 80.84 | 81.62 | -0.93 | -1.13% | 9,465,500 |
| Sep 25, 2026 | 82.39 | 82.77 | 81.97 | 82.55 | +0.85 | +1.04% | 17,210,100 |
| Sep 24, 2026 | 82.15 | 82.22 | 81.41 | 81.70 | -0.52 | -0.63% | 17,221,600 |
| Sep 23, 2026 | 83.09 | 83.23 | 82.05 | 82.22 | -1.68 | -2.00% | 16,463,100 |
| Sep 22, 2026 | 83.26 | 84.07 | 83.25 | 83.90 | +0.14 | +0.17% | 58,944,200 |
| Sep 21, 2026 | 83.15 | 83.89 | 82.90 | 83.76 | +2.10 | +2.57% | 5,383,600 |
| Sep 18, 2026 | 81.45 | 81.72 | 81.15 | 81.66 | +0.16 | +0.20% | 6,819,100 |
| Sep 17, 2026 | 81.38 | 81.72 | 81.26 | 81.50 | +1.39 | +1.74% | 5,656,900 |
| Sep 16, 2026 | 80.89 | 81.11 | 79.59 | 80.11 | +0.01 | +0.01% | 7,945,400 |
| Sep 15, 2026 | 80.46 | 80.54 | 79.85 | 80.10 | -0.30 | -0.37% | 14,783,300 |
| Sep 14, 2026 | 80.44 | 81.01 | 80.10 | 80.40 | -2.17 | -2.63% | 8,800,800 |
| Sep 11, 2026 | 82.75 | 82.81 | 82.39 | 82.57 | +0.99 | +1.21% | 5,567,100 |
| Sep 10, 2026 | 81.93 | 82.16 | 81.51 | 81.58 | -1.67 | -2.01% | 9,008,400 |
| Sep 9, 2026 | 83.52 | 83.93 | 83.12 | 83.25 | -0.45 | -0.54% | 13,616,600 |
| Sep 8, 2026 | 83.81 | 84.08 | 83.57 | 83.70 | +0.05 | +0.06% | 5,992,500 |
| Sep 4, 2026 | 82.55 | 83.66 | 82.52 | 83.65 | +1.36 | +1.65% | 6,897,900 |
| Sep 3, 2026 | 81.79 | 82.36 | 81.37 | 82.29 | +0.36 | +0.44% | 6,186,600 |
| Sep 2, 2026 | 81.46 | 81.95 | 81.40 | 81.93 | +0.50 | +0.61% | 10,268,600 |
| Sep 1, 2026 | 81.74 | 82.17 | 81.20 | 81.43 | -0.30 | -0.37% | 9,936,500 |
| Aug 31, 2026 | 82.06 | 82.19 | 81.50 | 81.73 | -0.09 | -0.11% | 8,261,000 |
| Aug 28, 2026 | 82.55 | 82.89 | 81.67 | 81.82 | -0.60 | -0.73% | 8,317,500 |
| Aug 27, 2026 | 82.38 | 82.47 | 81.94 | 82.42 | +0.57 | +0.70% | 5,733,400 |
| Aug 26, 2026 | 82.00 | 82.27 | 81.82 | 81.85 | -0.04 | -0.05% | 8,005,300 |
| Aug 25, 2026 | 81.40 | 81.93 | 81.17 | 81.89 | +1.40 | +1.74% | 6,460,800 |
| Aug 24, 2026 | 80.86 | 80.88 | 80.12 | 80.49 | -1.08 | -1.32% | 7,612,100 |
| Aug 21, 2026 | 81.97 | 82.06 | 81.45 | 81.57 | +0.52 | +0.64% | 8,691,300 |
| Aug 20, 2026 | 80.62 | 81.36 | 80.57 | 81.05 | +0.48 | +0.60% | 8,493,600 |
| Aug 19, 2026 | 81.06 | 81.15 | 80.25 | 80.57 | +0.94 | +1.18% | 10,084,600 |
| Aug 18, 2026 | 80.49 | 80.76 | 79.53 | 79.63 | -2.32 | -2.83% | 12,269,700 |
| Aug 17, 2026 | 82.00 | 82.73 | 81.88 | 81.95 | +0.76 | +0.94% | 6,481,700 |
| Aug 14, 2026 | 81.46 | 81.74 | 80.97 | 81.19 | -0.10 | -0.12% | 5,003,200 |
65 days, newest first. Daily bars as drawn on the IEMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.