Ishares Core Msci Emerging Markets Etf (IEMG)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares Core Msci Emerging Markets Etf Stock (IEMG) Price History

The historical daily chart and data for Ishares Core Msci Emerging Markets Etf stock (IEMG), show that the latest closing stock price as of May 22, 2026, is $80.57.

Ishares Core Msci Emerging Markets Etf all-time high stock price is $83.29, occurred on May 11, 2026.
The lowest Ishares Core Msci Emerging Markets Etf stock price recorded was $33.91 on January 20, 2016. Since then, Ishares Core Msci Emerging Markets Etf's stock price has risen over 137.60% to $80.57 now.
The 52-week high stock price for IEMG is $83.29, representing a 3.37% increase from the current share price, occurred on May 11, 2026.
The 52-week low stock price for IEMG is $56.38, indicating a -30.03% decrease from the current share price, occurred on May 30, 2025.
The closing price of Ishares Core Msci Emerging Markets Etf (IEMG) stock in the beginning of 2025 was $60.23. The stock closed the year at $46.70, a loss of over -22.46% for the year.

The table below shows more information about IEMG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$81.19	$80.39	$0.795	10,971,891.0	-0.01%
May 21, 2026	$80.94	$79.42	$1.52	10,663,646.0	+0.80%
May 20, 2026	$80.03	$78.61	$1.42	9,185,772.0	+1.80%
May 19, 2026	$79.21	$77.58	$1.64	8,832,865.0	-1.11%
May 18, 2026	$80.32	$78.72	$1.60	10,672,959.0	-0.10%
May 15, 2026	$79.97	$79.08	$0.885	6,869,773.0	-3.40%
May 14, 2026	$82.43	$81.66	$0.7658	7,818,938.0	+0.29%
May 13, 2026	$82.28	$80.90	$1.38	11,715,624.0	+1.99%
May 12, 2026	$81.28	$79.50	$1.78	15,317,212.0	-3.04%
May 11, 2026	$83.29	$82.61	$0.6838	12,589,290.0	-0.05%
May 08, 2026	$83.02	$82.29	$0.73	10,648,840.0	+1.89%
May 07, 2026	$82.77	$81.34	$1.42	17,709,700.0	-1.31%
May 06, 2026	$82.64	$81.50	$1.14	8,274,981.0	+2.99%
May 05, 2026	$80.42	$79.56	$0.86	9,947,100.0	+2.00%
May 04, 2026	$79.45	$78.20	$1.25	9,086,744.0	-0.09%
May 01, 2026	$79.33	$78.31	$1.02	9,600,111.0	+0.20%
Apr 30, 2026	$78.71	$77.18	$1.53	14,356,017.0	+1.97%
Apr 29, 2026	$77.47	$76.63	$0.84	8,875,882.0	-0.39%
Apr 28, 2026	$77.42	$76.73	$0.68	7,045,473.0	-0.96%
Apr 27, 2026	$78.40	$77.88	$0.52	6,063,265.0	-0.19%

Ishares Core Msci Emerging Markets Etf Stock (IEMG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Core Msci Emerging Markets Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IEMG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Core Msci Emerging Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Core Msci Emerging Markets Etf Stock (IEMG) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$83.29	$77.58	$5.71	180,877,337.0	+2.65%
Apr, 2026	$78.81	$68.10	$10.71	224,673,259.0	+12.53%
Mar, 2026	$75.83	$66.97	$8.86	474,608,488.0	-9.13%
Feb, 2026	$77.68	$71.56	$6.12	348,994,333.0	+5.79%
Jan, 2026	$74.70	$68.53	$6.17	391,488,409.0	+7.94%

Ishares Core Msci Emerging Markets Etf Stock (IEMG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$68.08	$64.67	$3.41	229,557,614.0	+0.43%
Nov, 2025	$68.79	$64.72	$4.08	270,694,234.0	-1.71%
Oct, 2025	$69.47	$64.07	$5.40	249,286,439.0	+3.56%
Sep, 2025	$66.44	$61.40	$5.04	271,328,614.0	+6.17%
Aug, 2025	$62.98	$59.67	$3.30	185,110,560.0	+2.92%
Jul, 2025	$62.04	$59.60	$2.44	156,951,827.0	+0.50%
Jun, 2025	$60.05	$56.75	$3.30	211,118,592.0	+5.89%
May, 2025	$57.81	$54.11	$3.70	271,160,546.0	+4.65%
Apr, 2025	$54.43	$47.29	$7.14	270,694,229.0	+0.37%
Mar, 2025	$55.99	$52.78	$3.21	197,981,920.0	+0.99%
Feb, 2025	$56.15	$52.12	$4.03	211,023,032.0	+0.85%
Jan, 2025	$53.77	$50.58	$3.19	154,002,008.0	+1.47%

Ishares Core Msci Emerging Markets Etf Stock (IEMG) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$56.37	$52.20	$4.17	166,231,703.0	-3.68%
Nov, 2024	$57.33	$53.62	$3.71	178,072,175.0	-2.36%
Oct, 2024	$59.00	$55.32	$3.68	238,246,609.0	-3.12%
Sep, 2024	$58.66	$52.27	$6.39	240,124,314.0	+5.42%
Aug, 2024	$55.12	$49.47	$5.65	177,207,639.0	+0.96%
Jul, 2024	$55.98	$52.49	$3.49	153,585,884.0	+0.77%
Jun, 2024	$54.03	$52.08	$1.95	207,537,058.0	+1.79%
May, 2024	$55.03	$51.63	$3.40	178,889,906.0	+1.82%
Apr, 2024	$52.65	$49.87	$2.78	201,914,440.0	+0.10%
Mar, 2024	$51.98	$50.31	$1.67	206,062,167.0	+2.50%
Feb, 2024	$51.12	$48.53	$2.59	201,906,752.0	+3.90%
Jan, 2024	$50.21	$47.34	$2.88	257,605,389.0	-4.21%