iShares Core MSCI Emerging Markets ETF (IEMG)
82.36
+1.14
(+1.40%)
USD |
NYSEARCA |
Oct 02, 16:00
82.01
-0.35
(-0.42%)
After-Hours: 20:00
IEMG Price : 82.36 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 82.22 | 82.58 | 81.77 | 82.36 | 9.987M |
| Oct 01, 2026 | 81.09 | 81.44 | 80.46 | 81.22 | 14.26M |
| Sep 30, 2026 | 81.56 | 81.64 | 80.99 | 81.16 | 19.21M |
| Sep 29, 2026 | 81.77 | 81.94 | 81.39 | 81.89 | 10.06M |
| Sep 28, 2026 | 81.60 | 81.98 | 80.84 | 81.62 | 9.466M |
| Sep 25, 2026 | 82.39 | 82.77 | 81.97 | 82.55 | 17.21M |
| Sep 24, 2026 | 82.15 | 82.22 | 81.41 | 81.70 | 17.22M |
| Sep 23, 2026 | 83.08 | 83.23 | 82.04 | 82.22 | 16.46M |
| Sep 22, 2026 | 83.26 | 84.06 | 83.25 | 83.90 | 58.94M |
| Sep 21, 2026 | 83.15 | 83.89 | 82.90 | 83.76 | 5.385M |
| Sep 18, 2026 | 81.45 | 81.72 | 81.14 | 81.66 | 6.820M |
| Sep 17, 2026 | 81.38 | 81.72 | 81.26 | 81.50 | 5.657M |
| Sep 16, 2026 | 80.89 | 81.11 | 79.59 | 80.11 | 7.945M |
| Sep 15, 2026 | 80.46 | 80.54 | 79.85 | 80.10 | 14.78M |
| Sep 14, 2026 | 80.44 | 81.00 | 80.10 | 80.40 | 8.801M |
| Sep 11, 2026 | 82.75 | 82.81 | 82.38 | 82.57 | 5.567M |
| Sep 10, 2026 | 81.92 | 82.16 | 81.50 | 81.58 | 9.008M |
| Sep 09, 2026 | 83.52 | 83.93 | 83.12 | 83.25 | 13.62M |
| Sep 08, 2026 | 83.81 | 84.08 | 83.57 | 83.70 | 5.993M |
| Sep 04, 2026 | 82.55 | 83.66 | 82.52 | 83.65 | 6.900M |
| Sep 03, 2026 | 81.79 | 82.36 | 81.36 | 82.29 | 6.187M |
| Sep 02, 2026 | 81.46 | 81.95 | 81.40 | 81.93 | 10.27M |
| Sep 01, 2026 | 81.74 | 82.17 | 81.20 | 81.43 | 9.937M |
| Aug 31, 2026 | 82.06 | 82.19 | 81.50 | 81.73 | 8.262M |
| Aug 28, 2026 | 82.55 | 82.89 | 81.67 | 81.82 | 8.319M |
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