iShares Core MSCI Emergin... (IEMG)
AMEX: IEMG
· Real-Time Price · USD
64.81
0.79 (1.23%)
At close: Sep 11, 2025, 3:59 PM
65.00
0.29%
After-hours: Sep 11, 2025, 07:31 PM EDT
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 64.03 | 64.24 | 63.95 | 64.02 | 64.02 | 0.71% | 8,055,489 |
| 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 |
| Sep 3, 2025 | 62.18 | 62.31 | 62.09 | 62.24 | 62.24 | 0.40% | 8,025,848 |
| Sep 2, 2025 | 61.47 | 62.00 | 61.40 | 61.99 | 61.99 | -0.16% | 15,087,365 |
| Aug 29, 2025 | 62.02 | 62.11 | 61.83 | 62.09 | 62.09 | -0.46% | 12,551,166 |
| Aug 28, 2025 | 62.11 | 62.39 | 62.08 | 62.38 | 62.38 | 0.37% | 13,723,315 |
| Aug 27, 2025 | 61.85 | 62.17 | 61.75 | 62.15 | 62.15 | -0.56% | 16,888,223 |
| Aug 26, 2025 | 62.53 | 62.61 | 62.38 | 62.50 | 62.50 | -0.14% | 15,555,001 |
| Aug 25, 2025 | 62.83 | 62.98 | 62.58 | 62.59 | 62.59 | -0.52% | 7,021,700 |
| Aug 22, 2025 | 62.15 | 62.94 | 62.07 | 62.92 | 62.92 | 1.88% | 6,893,300 |
| Aug 21, 2025 | 61.73 | 61.87 | 61.65 | 61.76 | 61.76 | -0.16% | 8,050,314 |
| Aug 20, 2025 | 61.86 | 61.93 | 61.52 | 61.86 | 61.86 | -0.23% | 8,988,844 |
| Aug 19, 2025 | 62.27 | 62.33 | 61.91 | 62.00 | 62.00 | -0.80% | 10,705,200 |
| Aug 18, 2025 | 62.45 | 62.50 | 62.31 | 62.50 | 62.50 | 0.61% | 5,450,000 |
| Aug 15, 2025 | 62.21 | 62.25 | 62.03 | 62.12 | 62.12 | 0.24% | 7,102,333 |
| Aug 14, 2025 | 61.96 | 62.12 | 61.80 | 61.97 | 61.97 | -1.16% | 8,468,834 |
| Aug 13, 2025 | 62.65 | 62.77 | 62.58 | 62.70 | 62.70 | 1.05% | 8,217,618 |