iShares Core MSCI Emerging Markets ETF (IEMG)
NYSEARCA: IEMG · Real-Time Price · USD
56.75
+1.22 (2.20%)
At close: May 12, 2025, 4:00 PM
56.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 56.90 | 56.90 | 56.51 | 56.75 | 56.75 | 2.20% | 23,528,838 |
| May 9, 2025 | 55.77 | 55.86 | 55.45 | 55.53 | 55.53 | 0.65% | 8,589,064 |
| May 8, 2025 | 55.43 | 55.50 | 55.12 | 55.17 | 55.17 | -0.13% | 7,184,219 |
| May 7, 2025 | 55.49 | 55.50 | 55.11 | 55.24 | 55.24 | -1.15% | 8,040,335 |
| May 6, 2025 | 55.57 | 56.09 | 55.57 | 55.88 | 55.88 | -0.50% | 6,986,587 |
| May 5, 2025 | 56.34 | 56.38 | 56.15 | 56.16 | 56.16 | 0.81% | 6,793,646 |
| May 2, 2025 | 55.86 | 55.88 | 55.52 | 55.71 | 55.71 | 2.90% | 7,959,112 |
| May 1, 2025 | 54.37 | 54.43 | 54.11 | 54.14 | 54.14 | -0.06% | 10,058,403 |
| Apr 30, 2025 | 53.95 | 54.28 | 53.74 | 54.17 | 54.17 | 0.13% | 11,891,258 |
| Apr 29, 2025 | 54.00 | 54.22 | 54.00 | 54.10 | 54.10 | 0.37% | 4,105,009 |
| Apr 28, 2025 | 53.89 | 53.98 | 53.65 | 53.90 | 53.90 | 0.26% | 6,328,837 |
| Apr 25, 2025 | 53.53 | 53.80 | 53.43 | 53.76 | 53.76 | -0.35% | 7,873,063 |
| Apr 24, 2025 | 53.48 | 54.01 | 53.43 | 53.95 | 53.95 | 1.28% | 4,276,790 |
| Apr 23, 2025 | 53.62 | 53.88 | 53.22 | 53.27 | 53.27 | 1.02% | 8,361,958 |
| Apr 22, 2025 | 52.57 | 53.05 | 52.48 | 52.73 | 52.73 | 1.50% | 23,010,362 |
| Apr 21, 2025 | 52.11 | 52.29 | 51.60 | 51.95 | 51.95 | -0.04% | 4,493,765 |
| Apr 17, 2025 | 52.19 | 52.35 | 51.92 | 51.97 | 51.97 | 0.89% | 6,588,401 |
| Apr 16, 2025 | 51.67 | 52.05 | 51.33 | 51.51 | 51.51 | -1.13% | 9,753,547 |
| Apr 15, 2025 | 52.26 | 52.42 | 52.10 | 52.10 | 52.10 | -0.08% | 6,997,815 |
| Apr 14, 2025 | 52.07 | 52.42 | 51.83 | 52.14 | 52.14 | 0.93% | 9,705,645 |
| Apr 11, 2025 | 50.91 | 51.71 | 50.74 | 51.66 | 51.66 | 3.01% | 17,740,527 |
| Apr 10, 2025 | 50.64 | 50.64 | 49.30 | 50.15 | 50.15 | -1.74% | 17,695,397 |
| Apr 9, 2025 | 47.88 | 51.13 | 47.57 | 51.04 | 51.04 | 6.91% | 28,319,298 |
| Apr 8, 2025 | 49.69 | 49.92 | 47.29 | 47.74 | 47.74 | -1.53% | 20,567,914 |
| Apr 7, 2025 | 48.06 | 50.16 | 47.86 | 48.48 | 48.48 | -3.54% | 34,504,671 |
| Apr 4, 2025 | 51.32 | 51.36 | 49.74 | 50.26 | 50.26 | -5.46% | 23,054,852 |
| Apr 3, 2025 | 53.17 | 53.56 | 53.13 | 53.16 | 53.16 | -2.05% | 10,555,511 |
| Apr 2, 2025 | 54.17 | 54.43 | 54.06 | 54.27 | 54.27 | 0.11% | 5,632,316 |
| Apr 1, 2025 | 54.05 | 54.32 | 53.78 | 54.21 | 54.21 | 0.44% | 11,592,217 |
| Mar 31, 2025 | 53.47 | 54.02 | 53.30 | 53.97 | 53.97 | -0.22% | 10,794,848 |
| Mar 28, 2025 | 54.57 | 54.62 | 53.99 | 54.09 | 54.09 | -1.78% | 5,535,430 |
| Mar 27, 2025 | 54.83 | 55.24 | 54.83 | 55.07 | 55.07 | 0.44% | 5,090,431 |
| Mar 26, 2025 | 55.08 | 55.18 | 54.74 | 54.83 | 54.83 | -0.60% | 4,723,303 |
| Mar 25, 2025 | 55.24 | 55.38 | 55.11 | 55.16 | 55.16 | -0.16% | 5,802,320 |
| Mar 24, 2025 | 55.39 | 55.42 | 55.15 | 55.25 | 55.25 | 0.31% | 8,589,312 |
| Mar 21, 2025 | 54.99 | 55.14 | 54.85 | 55.08 | 55.08 | -0.34% | 5,660,476 |
| Mar 20, 2025 | 55.26 | 55.39 | 54.98 | 55.27 | 55.27 | -0.88% | 6,778,469 |
| Mar 19, 2025 | 55.94 | 55.99 | 55.53 | 55.76 | 55.76 | 0.13% | 22,800,352 |
| Mar 18, 2025 | 55.90 | 55.91 | 55.48 | 55.69 | 55.69 | -0.45% | 7,478,207 |
| Mar 17, 2025 | 55.16 | 55.98 | 55.14 | 55.94 | 55.94 | 1.65% | 15,920,162 |
| Mar 14, 2025 | 54.75 | 55.07 | 54.68 | 55.03 | 55.03 | 1.81% | 7,360,947 |
| Mar 13, 2025 | 53.84 | 54.23 | 53.73 | 54.05 | 54.05 | -0.48% | 9,580,814 |
| Mar 12, 2025 | 54.28 | 54.37 | 53.91 | 54.31 | 54.31 | 0.56% | 11,144,598 |
| Mar 11, 2025 | 53.99 | 54.31 | 53.67 | 54.01 | 54.01 | 0.69% | 10,708,545 |
| Mar 10, 2025 | 54.11 | 54.23 | 53.31 | 53.64 | 53.64 | -2.28% | 15,210,044 |
| Mar 7, 2025 | 54.80 | 55.06 | 54.42 | 54.89 | 54.89 | 0.44% | 9,880,050 |
| Mar 6, 2025 | 54.92 | 55.13 | 54.60 | 54.65 | 54.65 | -0.62% | 11,004,312 |
| Mar 5, 2025 | 54.33 | 55.07 | 54.21 | 54.99 | 54.99 | 2.98% | 12,736,730 |
| Mar 4, 2025 | 53.21 | 53.86 | 52.82 | 53.40 | 53.40 | 0.74% | 13,105,551 |
| Mar 3, 2025 | 53.73 | 53.86 | 52.78 | 53.01 | 53.01 | -0.80% | 14,449,588 |