iShares Core MSCI Emergin... (IEMG)
AMEX: IEMG
· Real-Time Price · USD
66.56
0.12 (0.18%)
At close: Oct 02, 2025, 10:57 AM
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 66.25 | 66.50 | 66.24 | 66.44 | 66.44 | 0.79% | 13,313,992 |
| Sep 30, 2025 | 65.89 | 66.00 | 65.74 | 65.92 | 65.92 | 0.33% | 13,623,618 |
| Sep 29, 2025 | 65.75 | 65.98 | 65.66 | 65.70 | 65.70 | 0.78% | 11,868,900 |
| Sep 26, 2025 | 64.86 | 65.21 | 64.78 | 65.19 | 65.19 | -0.29% | 14,544,100 |
| Sep 25, 2025 | 65.30 | 65.53 | 65.13 | 65.38 | 65.38 | -0.49% | 13,112,200 |
| Sep 24, 2025 | 65.90 | 65.99 | 65.63 | 65.70 | 65.70 | -0.41% | 9,684,900 |
| Sep 23, 2025 | 66.02 | 66.26 | 65.92 | 65.97 | 65.97 | 0.05% | 9,006,700 |
| Sep 22, 2025 | 65.76 | 66.01 | 65.67 | 65.94 | 65.94 | 0.40% | 13,031,143 |
| Sep 19, 2025 | 65.71 | 65.86 | 65.59 | 65.68 | 65.68 | -0.23% | 9,596,631 |
| Sep 18, 2025 | 65.64 | 65.88 | 65.45 | 65.83 | 65.83 | -0.24% | 11,149,300 |
| Sep 17, 2025 | 66.01 | 66.44 | 65.66 | 65.99 | 65.99 | 0.40% | 16,299,600 |
| Sep 16, 2025 | 65.54 | 65.77 | 65.40 | 65.73 | 65.73 | 0.75% | 33,251,839 |
| Sep 15, 2025 | 65.18 | 65.27 | 65.07 | 65.24 | 65.24 | 0.69% | 16,551,681 |
| Sep 12, 2025 | 64.82 | 64.88 | 64.68 | 64.79 | 64.79 | -0.03% | 9,246,013 |
| Sep 11, 2025 | 64.36 | 64.86 | 64.32 | 64.81 | 64.81 | 1.23% | 9,856,004 |
| Sep 10, 2025 | 64.03 | 64.24 | 63.95 | 64.02 | 64.02 | 0.71% | 8,056,479 |
| Sep 9, 2025 | 63.52 | 63.75 | 63.49 | 63.57 | 63.57 | 0.36% | 30,514,039 |
| Sep 8, 2025 | 63.09 | 63.34 | 62.99 | 63.34 | 63.34 | 0.89% | 8,077,800 |
| Sep 5, 2025 | 62.90 | 62.98 | 62.46 | 62.78 | 62.78 | 1.19% | 9,636,602 |
| Sep 4, 2025 | 61.83 | 62.05 | 61.68 | 62.04 | 62.04 | -0.32% | 7,028,002 |
Page 1 of 136