iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
77.27
-0.75 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
77.85
+0.58 (0.75%)
After-hours: Apr 28, 2026, 8:00 PM EDT
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.05 | 77.42 | 76.74 | 77.27 | 77.27 | -0.96% | 7,044,962 |
| Apr 27, 2026 | 78.36 | 78.40 | 77.88 | 78.02 | 78.02 | -0.19% | 6,062,517 |
| Apr 24, 2026 | 77.68 | 78.28 | 77.44 | 78.17 | 78.17 | 2.09% | 8,438,213 |
| Apr 23, 2026 | 77.21 | 77.45 | 75.79 | 76.57 | 76.57 | -1.71% | 11,103,441 |
| Apr 22, 2026 | 77.33 | 77.94 | 77.29 | 77.90 | 77.90 | 1.91% | 14,516,328 |
| Apr 21, 2026 | 77.67 | 77.79 | 76.32 | 76.44 | 76.44 | -1.42% | 14,058,065 |
| Apr 20, 2026 | 77.45 | 77.61 | 77.06 | 77.54 | 77.54 | -0.72% | 8,394,570 |
| Apr 17, 2026 | 77.99 | 78.81 | 77.82 | 78.10 | 78.10 | 1.91% | 10,073,292 |
| Apr 16, 2026 | 76.62 | 76.95 | 76.14 | 76.64 | 76.64 | 0.46% | 9,498,643 |
| Apr 15, 2026 | 76.13 | 76.40 | 75.87 | 76.29 | 76.29 | -0.01% | 8,932,011 |
| Apr 14, 2026 | 75.57 | 76.31 | 75.52 | 76.30 | 76.30 | 1.81% | 8,638,473 |
| Apr 13, 2026 | 73.69 | 75.03 | 73.62 | 74.94 | 74.94 | 0.93% | 8,917,310 |
| Apr 10, 2026 | 74.43 | 74.67 | 74.04 | 74.25 | 74.25 | 0.42% | 7,195,431 |
| Apr 9, 2026 | 73.31 | 74.22 | 72.96 | 73.94 | 73.94 | -0.27% | 7,981,329 |
| Apr 8, 2026 | 74.54 | 74.67 | 73.44 | 74.14 | 74.14 | 5.42% | 13,914,871 |
| Apr 7, 2026 | 70.06 | 70.35 | 69.13 | 70.33 | 70.33 | 0.27% | 12,045,957 |
| Apr 6, 2026 | 70.06 | 70.46 | 69.67 | 70.14 | 70.14 | 0.83% | 9,892,203 |
| Apr 2, 2026 | 68.26 | 70.07 | 68.10 | 69.56 | 69.56 | -1.02% | 14,920,287 |
| Apr 1, 2026 | 70.14 | 70.94 | 70.02 | 70.28 | 70.28 | 0.76% | 19,595,565 |
| Mar 31, 2026 | 67.54 | 69.83 | 67.48 | 69.75 | 69.75 | 3.61% | 26,944,044 |
| Mar 30, 2026 | 68.28 | 68.32 | 66.98 | 67.32 | 67.32 | -0.80% | 16,064,731 |
| Mar 27, 2026 | 68.18 | 68.55 | 67.63 | 67.86 | 67.86 | -0.44% | 18,972,488 |
| Mar 26, 2026 | 69.15 | 69.58 | 68.15 | 68.16 | 68.16 | -3.33% | 13,284,740 |
| Mar 25, 2026 | 70.48 | 70.92 | 70.05 | 70.51 | 70.51 | 1.67% | 14,620,240 |
| Mar 24, 2026 | 68.88 | 69.83 | 68.79 | 69.35 | 69.35 | -1.58% | 17,143,567 |
| Mar 23, 2026 | 69.92 | 71.04 | 69.51 | 70.46 | 70.46 | 3.06% | 23,178,987 |
| Mar 20, 2026 | 70.03 | 70.11 | 68.16 | 68.37 | 68.37 | -3.35% | 17,099,904 |
| Mar 19, 2026 | 69.51 | 71.07 | 69.10 | 70.74 | 70.74 | 0.18% | 26,541,968 |
| Mar 18, 2026 | 71.60 | 71.90 | 70.60 | 70.61 | 70.61 | -2.01% | 11,857,615 |
| Mar 17, 2026 | 72.35 | 72.41 | 71.79 | 72.06 | 72.06 | 0.63% | 13,762,697 |
| Mar 16, 2026 | 71.28 | 71.90 | 71.14 | 71.61 | 71.61 | 2.70% | 24,368,525 |
| Mar 13, 2026 | 70.78 | 71.24 | 69.57 | 69.73 | 69.73 | -0.34% | 18,703,983 |
| Mar 12, 2026 | 71.28 | 71.28 | 69.87 | 69.97 | 69.97 | -3.18% | 46,405,341 |
| Mar 11, 2026 | 72.09 | 72.63 | 71.70 | 72.27 | 72.27 | 0.22% | 12,344,235 |
| Mar 10, 2026 | 72.10 | 73.48 | 71.64 | 72.11 | 72.11 | 0.39% | 21,706,504 |
| Mar 9, 2026 | 69.71 | 71.99 | 69.12 | 71.83 | 71.83 | 1.90% | 24,063,235 |
| Mar 6, 2026 | 69.97 | 70.97 | 69.60 | 70.49 | 70.49 | -0.56% | 19,939,362 |
| Mar 5, 2026 | 71.40 | 71.94 | 69.96 | 70.89 | 70.89 | -2.18% | 21,372,041 |
| Mar 4, 2026 | 71.76 | 73.04 | 71.38 | 72.47 | 72.47 | 0.96% | 26,303,148 |
| Mar 3, 2026 | 71.24 | 72.27 | 69.73 | 71.78 | 71.78 | -4.84% | 39,090,841 |
| Mar 2, 2026 | 74.65 | 75.83 | 74.56 | 75.43 | 75.43 | -1.73% | 18,986,879 |
| Feb 27, 2026 | 76.26 | 76.87 | 76.17 | 76.76 | 76.76 | -0.08% | 25,771,079 |
| Feb 26, 2026 | 77.52 | 77.56 | 76.14 | 76.82 | 76.82 | -0.97% | 14,814,968 |
| Feb 25, 2026 | 77.67 | 77.68 | 77.22 | 77.57 | 77.57 | 1.02% | 12,623,662 |
| Feb 24, 2026 | 76.31 | 77.05 | 76.15 | 76.79 | 76.79 | 1.52% | 18,911,469 |
| Feb 23, 2026 | 76.06 | 76.33 | 75.49 | 75.64 | 75.64 | -1.05% | 16,211,442 |
| Feb 20, 2026 | 74.85 | 76.45 | 74.78 | 76.44 | 76.44 | 2.02% | 22,117,268 |
| Feb 19, 2026 | 74.67 | 74.94 | 74.36 | 74.93 | 74.93 | -0.21% | 11,520,186 |
| Feb 18, 2026 | 74.90 | 75.51 | 74.73 | 75.09 | 75.09 | 0.54% | 11,886,070 |
| Feb 17, 2026 | 74.46 | 74.95 | 73.88 | 74.69 | 74.69 | -0.37% | 17,712,162 |
| Feb 13, 2026 | 74.46 | 75.07 | 73.80 | 74.97 | 74.97 | 0.43% | 15,630,696 |
| Feb 12, 2026 | 75.80 | 75.89 | 74.46 | 74.65 | 74.65 | -1.11% | 23,899,791 |
| Feb 11, 2026 | 75.02 | 75.58 | 74.56 | 75.49 | 75.49 | 1.51% | 14,125,612 |
| Feb 10, 2026 | 74.47 | 74.61 | 74.15 | 74.37 | 74.37 | 0.18% | 17,264,788 |
| Feb 9, 2026 | 73.61 | 74.45 | 73.55 | 74.24 | 74.24 | 0.77% | 14,940,114 |
| Feb 6, 2026 | 72.71 | 73.70 | 72.66 | 73.67 | 73.67 | 2.50% | 13,213,532 |
| Feb 5, 2026 | 71.99 | 72.53 | 71.56 | 71.87 | 71.87 | -0.58% | 18,054,968 |
| Feb 4, 2026 | 73.58 | 73.62 | 71.99 | 72.29 | 72.29 | -1.18% | 23,942,686 |
| Feb 3, 2026 | 73.67 | 73.67 | 72.52 | 73.15 | 73.15 | 0.44% | 30,185,362 |
| Feb 2, 2026 | 71.94 | 73.02 | 71.87 | 72.83 | 72.83 | 0.37% | 23,426,348 |
| Jan 30, 2026 | 73.44 | 73.70 | 72.29 | 72.56 | 72.56 | -2.07% | 23,560,097 |
| Jan 29, 2026 | 74.63 | 74.70 | 73.05 | 74.09 | 74.09 | -0.48% | 24,984,137 |
| Jan 28, 2026 | 74.59 | 74.61 | 74.02 | 74.45 | 74.45 | 0.68% | 14,672,858 |
| Jan 27, 2026 | 73.46 | 74.00 | 73.40 | 73.95 | 73.95 | 1.86% | 17,442,846 |
| Jan 26, 2026 | 72.45 | 72.85 | 72.41 | 72.60 | 72.60 | 0.28% | 12,315,816 |
| Jan 23, 2026 | 71.80 | 72.49 | 71.63 | 72.40 | 72.40 | 0.61% | 14,175,328 |
| Jan 22, 2026 | 71.94 | 72.22 | 71.70 | 71.96 | 71.96 | 0.81% | 11,900,501 |
| Jan 21, 2026 | 71.07 | 71.68 | 71.01 | 71.38 | 71.38 | 1.44% | 19,177,695 |
| Jan 20, 2026 | 70.36 | 70.85 | 70.26 | 70.37 | 70.37 | -0.78% | 15,941,382 |
| Jan 16, 2026 | 71.01 | 71.08 | 70.57 | 70.92 | 70.92 | -0.37% | 33,346,233 |
| Jan 15, 2026 | 71.22 | 71.51 | 71.00 | 71.18 | 71.18 | 0.52% | 25,389,286 |
| Jan 14, 2026 | 70.59 | 70.81 | 70.42 | 70.81 | 70.81 | 0.48% | 24,104,070 |
| Jan 13, 2026 | 70.77 | 70.82 | 70.32 | 70.47 | 70.47 | -0.69% | 33,181,767 |
| Jan 12, 2026 | 70.15 | 71.00 | 70.13 | 70.96 | 70.96 | 1.31% | 15,030,949 |
| Jan 9, 2026 | 69.82 | 70.08 | 69.56 | 70.04 | 70.04 | 0.37% | 18,476,893 |
| Jan 8, 2026 | 69.58 | 69.78 | 69.46 | 69.78 | 69.78 | 0.01% | 18,513,119 |
| Jan 7, 2026 | 69.97 | 70.01 | 69.70 | 69.77 | 69.77 | -0.65% | 13,971,147 |
| Jan 6, 2026 | 70.11 | 70.38 | 70.05 | 70.23 | 70.23 | 0.76% | 17,786,743 |
| Jan 5, 2026 | 69.39 | 69.70 | 69.12 | 69.70 | 69.70 | 1.01% | 15,973,401 |
| Jan 2, 2026 | 68.62 | 69.01 | 68.53 | 69.00 | 69.00 | 2.65% | 19,567,045 |
| Dec 31, 2025 | 67.44 | 67.51 | 67.21 | 67.22 | 67.22 | -0.25% | 13,750,685 |
| Dec 30, 2025 | 67.48 | 67.55 | 67.34 | 67.39 | 67.39 | 0.25% | 10,324,788 |
| Dec 29, 2025 | 67.00 | 67.22 | 66.93 | 67.22 | 67.22 | -0.25% | 9,574,529 |
| Dec 26, 2025 | 67.10 | 67.39 | 67.01 | 67.39 | 67.39 | 0.67% | 7,019,619 |
| Dec 24, 2025 | 66.94 | 66.99 | 66.86 | 66.94 | 66.94 | 0.15% | 4,268,740 |
| Dec 23, 2025 | 66.41 | 66.84 | 66.31 | 66.84 | 66.84 | 0.60% | 7,219,513 |
| Dec 22, 2025 | 66.41 | 66.46 | 66.28 | 66.44 | 66.44 | 0.53% | 10,729,818 |
| Dec 19, 2025 | 65.90 | 66.26 | 65.82 | 66.09 | 66.09 | 1.06% | 12,107,834 |
| Dec 18, 2025 | 65.51 | 65.76 | 65.31 | 65.40 | 65.40 | 1.05% | 12,797,929 |
| Dec 17, 2025 | 65.51 | 65.55 | 64.67 | 64.72 | 64.72 | -0.66% | 18,275,618 |
| Dec 16, 2025 | 65.20 | 65.35 | 64.91 | 65.15 | 65.15 | -2.35% | 21,542,225 |
| Dec 15, 2025 | 67.37 | 67.37 | 66.72 | 66.72 | 65.58 | -0.25% | 15,941,169 |
| Dec 12, 2025 | 67.68 | 67.73 | 66.71 | 66.89 | 65.75 | -1.12% | 12,914,914 |
| Dec 11, 2025 | 67.42 | 67.72 | 67.19 | 67.65 | 66.50 | -0.41% | 12,228,909 |
| Dec 10, 2025 | 67.42 | 68.08 | 67.31 | 67.93 | 66.77 | 0.97% | 9,112,444 |
| Dec 9, 2025 | 67.03 | 67.34 | 66.95 | 67.28 | 66.13 | -0.10% | 6,737,761 |
| Dec 8, 2025 | 67.58 | 67.59 | 67.15 | 67.35 | 66.20 | -0.12% | 7,861,271 |
| Dec 5, 2025 | 67.68 | 67.94 | 67.39 | 67.43 | 66.28 | 0.54% | 12,227,652 |
| Dec 4, 2025 | 67.20 | 67.20 | 66.91 | 67.07 | 65.93 | -0.04% | 6,618,115 |
| Dec 3, 2025 | 66.86 | 67.11 | 66.74 | 67.10 | 65.95 | 0.09% | 11,531,142 |