iShares Core MSCI Emerging Markets ETF (IEMG)
80.49
-1.08
(-1.32%)
USD |
NYSEARCA |
Aug 24, 16:00
80.61
+0.12
(+0.15%)
After-Hours: 20:00
IEMG Price : 80.49 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 80.86 | 80.88 | 80.12 | 80.49 | 7.612M |
| Aug 21, 2026 | 81.97 | 82.06 | 81.45 | 81.57 | 8.694M |
| Aug 20, 2026 | 80.62 | 81.36 | 80.57 | 81.05 | 8.494M |
| Aug 19, 2026 | 81.06 | 81.14 | 80.24 | 80.57 | 10.08M |
| Aug 18, 2026 | 80.49 | 80.76 | 79.53 | 79.63 | 12.27M |
| Aug 17, 2026 | 82.00 | 82.73 | 81.88 | 81.95 | 6.482M |
| Aug 14, 2026 | 81.46 | 81.74 | 80.97 | 81.19 | 5.003M |
| Aug 13, 2026 | 81.00 | 81.62 | 80.89 | 81.29 | 9.921M |
| Aug 12, 2026 | 81.25 | 81.31 | 80.73 | 81.02 | 10.96M |
| Aug 11, 2026 | 80.14 | 80.27 | 79.62 | 79.89 | 8.488M |
| Aug 10, 2026 | 79.57 | 79.79 | 79.34 | 79.56 | 5.761M |
| Aug 07, 2026 | 80.26 | 80.36 | 79.28 | 79.99 | 10.25M |
| Aug 06, 2026 | 78.90 | 79.96 | 78.64 | 79.34 | 8.161M |
| Aug 05, 2026 | 80.28 | 80.56 | 79.90 | 79.96 | 10.67M |
| Aug 04, 2026 | 79.30 | 80.43 | 79.15 | 80.24 | 11.60M |
| Aug 03, 2026 | 77.34 | 78.24 | 76.92 | 78.11 | 10.17M |
| Jul 31, 2026 | 78.67 | 78.76 | 76.89 | 77.61 | 16.62M |
| Jul 30, 2026 | 75.75 | 77.14 | 75.55 | 77.05 | 16.75M |
| Jul 29, 2026 | 74.96 | 76.12 | 73.83 | 74.15 | 14.48M |
| Jul 28, 2026 | 75.51 | 76.32 | 75.02 | 75.80 | 12.39M |
| Jul 27, 2026 | 78.07 | 78.11 | 76.46 | 77.35 | 7.199M |
| Jul 24, 2026 | 77.83 | 77.99 | 76.94 | 77.05 | 7.491M |
| Jul 23, 2026 | 78.34 | 78.97 | 77.76 | 78.45 | 7.490M |
| Jul 22, 2026 | 78.58 | 79.23 | 78.57 | 78.97 | 8.344M |
| Jul 21, 2026 | 78.91 | 79.46 | 78.64 | 79.30 | 7.209M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median