NYSEARCA:IEMG

Ishares Core Msci Emerging Markets Etf ETF Price (Quote)

etoro logo Buy IEMG
*Your capital is at risk
$81.32
-4.68 (-5.44%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $78.00 $86.49 Tuesday, 23rd Jun 2026 IEMG stock ended at $81.32. This is 5.44% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.69% from a day low at $81.21 to a day high of $82.58.
90 days $66.98 $86.49
52 weeks $58.93 $86.49

Historical iShares Core MSCI Emerging Markets ETF prices

Date Open High Low Close Volume
Jun 23, 2026 $81.57 $82.58 $81.21 $81.32 9 516 078
Jun 22, 2026 $86.19 $86.49 $85.82 $86.00 8 762 488
Jun 18, 2026 $85.02 $85.79 $84.87 $85.63 9 968 727
Jun 17, 2026 $84.30 $84.83 $82.88 $83.02 15 773 018
Jun 16, 2026 $83.99 $84.38 $83.05 $83.15 10 588 125
Jun 15, 2026 $84.32 $84.58 $84.01 $84.41 12 154 623
Jun 12, 2026 $82.26 $82.86 $81.63 $82.57 11 255 870
Jun 11, 2026 $79.50 $82.23 $79.30 $82.07 12 063 757
Jun 10, 2026 $79.40 $80.59 $78.55 $78.62 15 372 703
Jun 09, 2026 $81.75 $82.00 $78.00 $80.04 11 630 908
Jun 08, 2026 $80.34 $80.71 $79.74 $79.97 8 831 153
Jun 05, 2026 $81.35 $81.37 $78.38 $78.63 13 515 479
Jun 04, 2026 $83.33 $84.21 $82.81 $84.01 9 215 900
Jun 03, 2026 $85.47 $85.54 $84.44 $84.84 9 313 739
Jun 02, 2026 $85.41 $86.04 $85.09 $85.99 8 827 700
Jun 01, 2026 $84.42 $85.68 $84.04 $85.18 12 909 911
May 29, 2026 $83.86 $84.09 $83.35 $83.47 25 678 564
May 28, 2026 $82.47 $83.82 $82.19 $83.56 75 649 551
May 27, 2026 $83.85 $84.10 $82.91 $83.46 11 848 025
May 26, 2026 $82.83 $83.70 $82.79 $83.57 8 543 273
May 22, 2026 $80.73 $81.19 $80.40 $80.57 10 974 924
May 21, 2026 $79.69 $80.94 $79.43 $80.58 10 684 469
May 20, 2026 $78.75 $80.03 $78.61 $79.94 9 186 400
May 19, 2026 $77.83 $79.21 $77.58 $78.53 8 828 588
May 18, 2026 $80.32 $80.32 $78.72 $79.41 10 674 904

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IEMG stock historical prices to predict future price movements?
Trend Analysis: Examine the IEMG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IEMG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ISHARES CORE MSCI EMERGING MARKETS ETF
The investment seeks to track the investment results of the MSCI Emerging Markets Investable Market Index. The fund generally will invest at least 80% of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. The index is designed to measure large-, mid- and small-cap equity market performance in the...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE