IEMG
iShares Core MSCI Emerging Markets ETF PCX · IEMG
$76.98
-1.13
(-1.45%)
Pullback · -1.70σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment IEMG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $75.84 | $77.72 | $75.49 | $76.98 | 18.3M |
| 2026-07-16 | $78.49 | $78.71 | $77.80 | $78.11 | 11.5M |
| 2026-07-15 | $80.08 | $80.24 | $78.63 | $79.68 | 27.2M |
| 2026-07-14 | $79.44 | $79.92 | $79.09 | $79.72 | 11.2M |
| 2026-07-13 | $79.30 | $79.45 | $78.38 | $78.49 | 12.0M |
| 2026-07-10 | $80.85 | $81.45 | $80.43 | $81.32 | 11.5M |
| 2026-07-09 | $80.75 | $81.23 | $80.51 | $81.02 | 12.2M |
| 2026-07-08 | $79.03 | $80.32 | $78.82 | $80.30 | 15.9M |
| 2026-07-07 | $80.21 | $80.52 | $79.27 | $79.79 | 8.8M |
| 2026-07-06 | $81.57 | $82.19 | $81.57 | $82.00 | 9.8M |
| 2026-07-02 | $80.81 | $81.52 | $78.79 | $79.84 | 13.5M |
| 2026-07-01 | $81.18 | $81.76 | $80.60 | $80.63 | 42.2M |
| 2026-06-30 | $81.81 | $83.01 | $81.74 | $82.84 | 24.6M |
| 2026-06-29 | $81.18 | $81.75 | $79.98 | $81.72 | 11.1M |
| 2026-06-26 | $80.36 | $81.92 | $80.22 | $81.30 | 10.1M |
| 2026-06-25 | $83.32 | $83.47 | $81.37 | $82.17 | 12.2M |
| 2026-06-24 | $81.52 | $81.85 | $80.68 | $81.45 | 10.3M |
| 2026-06-23 | $81.43 | $82.58 | $81.21 | $81.32 | 10.0M |
| 2026-06-22 | $86.19 | $86.49 | $85.81 | $86.00 | 8.8M |
| 2026-06-18 | $85.02 | $85.79 | $84.87 | $85.63 | 10.1M |
| 2026-06-17 | $84.30 | $84.83 | $82.88 | $83.02 | 15.8M |
| 2026-06-16 | $83.99 | $84.38 | $83.05 | $83.15 | 11.4M |
| 2026-06-15 | $84.32 | $84.58 | $84.01 | $84.41 | 10.8M |
| 2026-06-12 | $82.26 | $82.86 | $81.63 | $82.57 | 11.4M |
| 2026-06-11 | $79.50 | $82.23 | $79.30 | $82.07 | 13.1M |
| 2026-06-10 | $79.46 | $80.59 | $78.55 | $78.62 | 15.4M |
| 2026-06-09 | $81.75 | $82.00 | $78.00 | $80.04 | 11.7M |
| 2026-06-08 | $80.34 | $80.71 | $79.74 | $79.97 | 9.2M |
| 2026-06-05 | $81.35 | $81.39 | $78.37 | $78.63 | 13.5M |
| 2026-06-04 | $83.33 | $84.21 | $82.81 | $84.01 | 9.2M |
| 2026-06-03 | $85.47 | $85.54 | $84.44 | $84.84 | 9.3M |
| 2026-06-02 | $85.41 | $86.04 | $85.09 | $85.99 | 8.8M |
| 2026-06-01 | $84.42 | $85.68 | $84.04 | $85.18 | 12.9M |
| 2026-05-29 | $83.86 | $84.09 | $83.35 | $83.47 | 25.7M |
| 2026-05-28 | $82.47 | $83.82 | $82.19 | $83.56 | 75.6M |
| 2026-05-27 | $83.85 | $84.10 | $82.91 | $83.46 | 11.8M |
| 2026-05-26 | $82.83 | $83.70 | $82.79 | $83.57 | 8.5M |
| 2026-05-22 | $80.73 | $81.19 | $80.40 | $80.57 | 11.0M |
| 2026-05-21 | $79.69 | $80.94 | $79.43 | $80.58 | 10.7M |
| 2026-05-20 | $78.75 | $80.03 | $78.61 | $79.94 | 9.2M |
| 2026-05-19 | $77.83 | $79.21 | $77.58 | $78.53 | 8.8M |
| 2026-05-18 | $80.32 | $80.32 | $78.72 | $79.41 | 10.7M |
| 2026-05-15 | $79.76 | $79.97 | $79.09 | $79.49 | 6.9M |
| 2026-05-14 | $81.83 | $82.43 | $81.66 | $82.29 | 7.8M |
| 2026-05-13 | $81.26 | $82.28 | $80.90 | $82.05 | 11.7M |
| 2026-05-12 | $81.04 | $81.29 | $79.51 | $80.45 | 15.3M |
| 2026-05-11 | $82.89 | $83.29 | $82.61 | $82.97 | 12.0M |
| 2026-05-08 | $82.32 | $83.02 | $82.29 | $83.01 | 10.6M |
| 2026-05-07 | $82.75 | $82.77 | $81.35 | $81.47 | 17.7M |
| 2026-05-06 | $81.78 | $82.64 | $81.51 | $82.55 | 8.3M |
| 2026-05-05 | $79.64 | $80.42 | $79.56 | $80.15 | 9.9M |
| 2026-05-04 | $78.96 | $79.45 | $78.20 | $78.58 | 9.1M |
| 2026-05-01 | $78.38 | $79.33 | $78.31 | $78.65 | 9.6M |
| 2026-04-30 | $77.58 | $78.71 | $77.18 | $78.49 | 14.4M |
| 2026-04-29 | $77.47 | $77.47 | $76.63 | $76.97 | 8.9M |
| 2026-04-28 | $77.05 | $77.42 | $76.74 | $77.27 | 7.0M |
| 2026-04-27 | $78.36 | $78.40 | $77.88 | $78.02 | 6.1M |
| 2026-04-24 | $77.68 | $78.28 | $77.44 | $78.17 | 8.5M |
| 2026-04-23 | $77.21 | $77.45 | $75.79 | $76.57 | 11.1M |
| 2026-04-22 | $77.33 | $77.94 | $77.29 | $77.90 | 14.8M |
| 2026-04-21 | $77.67 | $77.79 | $76.32 | $76.44 | 14.1M |
| 2026-04-20 | $77.45 | $77.61 | $77.06 | $77.54 | 8.9M |
| 2026-04-17 | $77.99 | $78.81 | $77.82 | $78.10 | 10.1M |
| 2026-04-16 | $76.62 | $76.95 | $76.14 | $76.64 | 9.5M |
| 2026-04-15 | $76.13 | $76.40 | $75.87 | $76.29 | 8.9M |
| 2026-04-14 | $75.57 | $76.31 | $75.52 | $76.30 | 8.7M |
| 2026-04-13 | $73.69 | $75.03 | $73.62 | $74.94 | 8.9M |
| 2026-04-10 | $74.43 | $74.67 | $74.04 | $74.25 | 7.2M |
| 2026-04-09 | $73.31 | $74.22 | $72.96 | $73.94 | 8.0M |
| 2026-04-08 | $74.54 | $74.67 | $73.44 | $74.14 | 14.0M |
| 2026-04-07 | $70.06 | $70.35 | $69.13 | $70.33 | 12.1M |
| 2026-04-06 | $70.06 | $70.46 | $69.67 | $70.14 | 10.0M |
| 2026-04-02 | $68.26 | $70.07 | $68.10 | $69.56 | 14.9M |
| 2026-04-01 | $70.14 | $70.94 | $70.02 | $70.28 | 19.6M |
| 2026-03-31 | $67.54 | $69.83 | $67.48 | $69.75 | 27.3M |
| 2026-03-30 | $68.28 | $68.32 | $66.98 | $67.32 | 16.1M |
| 2026-03-27 | $68.18 | $68.55 | $67.63 | $67.86 | 19.1M |
| 2026-03-26 | $69.15 | $69.58 | $68.15 | $68.16 | 13.3M |
| 2026-03-25 | $70.48 | $70.92 | $70.05 | $70.51 | 14.6M |
| 2026-03-24 | $68.88 | $69.83 | $68.79 | $69.35 | 17.1M |
| 2026-03-23 | $69.92 | $71.04 | $69.51 | $70.46 | 23.2M |
| 2026-03-20 | $70.03 | $70.11 | $68.16 | $68.37 | 17.3M |
| 2026-03-19 | $69.51 | $71.07 | $69.10 | $70.74 | 26.5M |
| 2026-03-18 | $71.60 | $71.90 | $70.60 | $70.61 | 11.9M |
| 2026-03-17 | $72.35 | $72.41 | $71.79 | $72.06 | 13.8M |
| 2026-03-16 | $71.28 | $71.90 | $71.14 | $71.61 | 24.4M |
| 2026-03-13 | $70.78 | $71.24 | $69.57 | $69.73 | 19.0M |
| 2026-03-12 | $71.28 | $71.28 | $69.87 | $69.97 | 47.4M |
| 2026-03-11 | $72.09 | $72.63 | $71.70 | $72.27 | 12.3M |
| 2026-03-10 | $72.10 | $73.48 | $71.64 | $72.11 | 21.7M |
| 2026-03-09 | $69.71 | $71.99 | $69.12 | $71.83 | 24.1M |
| 2026-03-06 | $69.97 | $70.97 | $69.60 | $70.49 | 20.0M |
| 2026-03-05 | $71.40 | $71.94 | $69.96 | $70.89 | 21.5M |
| 2026-03-04 | $71.76 | $73.04 | $71.38 | $72.47 | 26.3M |
| 2026-03-03 | $71.24 | $72.27 | $69.73 | $71.78 | 39.1M |
| 2026-03-02 | $74.65 | $75.83 | $74.56 | $75.43 | 19.0M |
| 2026-02-27 | $76.26 | $76.87 | $76.17 | $76.76 | 25.8M |
| 2026-02-26 | $77.52 | $77.56 | $76.14 | $76.82 | 14.8M |
| 2026-02-25 | $77.67 | $77.68 | $77.22 | $77.57 | 12.6M |
| 2026-02-24 | $76.31 | $77.05 | $76.15 | $76.79 | 19.7M |
| 2026-02-23 | $76.06 | $76.33 | $75.49 | $75.64 | 16.2M |
| 2026-02-20 | $74.85 | $76.45 | $74.78 | $76.44 | 22.1M |
| 2026-02-19 | $74.67 | $74.94 | $74.36 | $74.93 | 11.5M |
| 2026-02-18 | $74.90 | $75.51 | $74.73 | $75.09 | 11.9M |
| 2026-02-17 | $74.46 | $74.95 | $73.88 | $74.69 | 17.7M |
| 2026-02-13 | $74.46 | $75.07 | $73.80 | $74.97 | 15.6M |
| 2026-02-12 | $75.80 | $75.89 | $74.46 | $74.65 | 23.9M |
| 2026-02-11 | $75.02 | $75.58 | $74.56 | $75.49 | 14.3M |
| 2026-02-10 | $74.47 | $74.61 | $74.15 | $74.37 | 17.3M |
| 2026-02-09 | $73.61 | $74.45 | $73.55 | $74.24 | 16.3M |
| 2026-02-06 | $72.71 | $73.70 | $72.66 | $73.67 | 13.4M |
| 2026-02-05 | $71.99 | $72.53 | $71.56 | $71.87 | 18.1M |
| 2026-02-04 | $73.58 | $73.62 | $71.99 | $72.29 | 24.2M |
| 2026-02-03 | $73.67 | $73.67 | $72.51 | $73.15 | 30.2M |
| 2026-02-02 | $71.94 | $73.02 | $71.87 | $72.83 | 23.8M |
| 2026-01-30 | $73.44 | $73.70 | $72.29 | $72.56 | 23.6M |
| 2026-01-29 | $74.63 | $74.70 | $73.05 | $74.09 | 25.2M |
| 2026-01-28 | $74.59 | $74.61 | $74.02 | $74.45 | 14.7M |
| 2026-01-27 | $73.46 | $74.00 | $73.40 | $73.95 | 18.5M |
| 2026-01-26 | $72.45 | $72.85 | $72.41 | $72.60 | 12.3M |
| 2026-01-23 | $71.80 | $72.49 | $71.63 | $72.40 | 14.9M |
| 2026-01-22 | $71.94 | $72.22 | $71.70 | $71.96 | 11.9M |
| 2026-01-21 | $71.07 | $71.68 | $71.01 | $71.38 | 19.2M |
| 2026-01-20 | $70.36 | $70.85 | $70.26 | $70.37 | 16.0M |