iShares Core MSCI Emergin... (IEMG)
AMEX: IEMG
· Real-Time Price · USD
62.08
-0.30 (-0.48%)
At close: Aug 29, 2025, 3:59 PM
62.37
0.48%
After-hours: Aug 29, 2025, 07:19 PM EDT
IEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 62.02 | 62.11 | 61.83 | 62.09 | 62.09 | -0.46% | 12,488,603 |
| 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 |
| Aug 12, 2025 | 61.55 | 62.05 | 61.48 | 62.05 | 62.05 | 1.27% | 8,392,347 |
| Aug 11, 2025 | 61.40 | 61.46 | 61.19 | 61.27 | 61.27 | -0.23% | 5,235,400 |
| Aug 8, 2025 | 61.31 | 61.47 | 61.27 | 61.41 | 61.41 | -0.13% | 4,297,200 |
| Aug 7, 2025 | 61.59 | 61.73 | 61.33 | 61.49 | 61.49 | 0.80% | 6,310,685 |
| Aug 6, 2025 | 60.80 | 61.07 | 60.70 | 61.00 | 61.00 | 0.43% | 5,930,153 |
| Aug 5, 2025 | 60.77 | 60.92 | 60.59 | 60.74 | 60.74 | 0.35% | 7,798,923 |
| Aug 4, 2025 | 60.60 | 60.65 | 60.36 | 60.53 | 60.53 | 1.05% | 5,503,812 |