MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IEMG — iShares Core MSCI Emerging Markets ETF
NYSE ArcaiShares Core MSCI Emerging Markets ETF
$82.36
+1.14(+1.40%)
- O
- 82.22
- H
- 82.59
- L
- 81.77
- V
- 9.98M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.36
Period Return+56.19%
Period High$86.49
Period Low$52.48
Avg Daily Volume12.87M
Total Trading Days365
IEMG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $82.22 | $82.59 | $81.77 | $82.36 | +$1.14 | +1.40% | 9,979,509 | $82.19 | $81.77 $82.59 |
| Oct 1, 2026 | $81.09 | $81.44 | $80.47 | $81.22 | +$0.06 | +0.07% | 14,262,428 | $81.04 | $80.47 $81.44 |
| Sep 30, 2026 | $81.56 | $81.65 | $80.99 | $81.16 | $-0.73 | -0.89% | 19,214,822 | $81.26 | $80.99 $81.65 |
| Sep 29, 2026 | $81.77 | $81.94 | $81.39 | $81.89 | +$0.27 | +0.33% | 10,058,774 | $81.66 | $81.39 $81.94 |
| Sep 28, 2026 | $81.60 | $81.98 | $80.84 | $81.62 | $-0.93 | -1.13% | 9,465,584 | $81.51 | $80.84 $81.98 |
| Sep 25, 2026 | $82.39 | $82.77 | $81.97 | $82.55 | +$0.85 | +1.04% | 17,210,261 | $82.39 | $81.97 $82.77 |
| Sep 24, 2026 | $82.15 | $82.22 | $81.41 | $81.70 | $-0.52 | -0.63% | 17,221,618 | $81.68 | $81.41 $82.22 |
| Sep 23, 2026 | $83.09 | $83.23 | $82.05 | $82.22 | $-1.68 | -2.00% | 16,463,120 | $82.44 | $82.05 $83.23 |
| Sep 22, 2026 | $83.26 | $84.07 | $83.25 | $83.90 | +$0.14 | +0.17% | 58,944,209 | $83.60 | $83.25 $84.07 |
| Sep 21, 2026 | $83.15 | $83.89 | $82.90 | $83.76 | +$2.10 | +2.57% | 5,384,883 | $83.50 | $82.90 $83.89 |
| Sep 18, 2026 | $81.45 | $81.72 | $81.15 | $81.66 | +$0.16 | +0.20% | 6,819,565 | $81.43 | $81.15 $81.72 |
| Sep 17, 2026 | $81.38 | $81.72 | $81.26 | $81.50 | +$1.39 | +1.74% | 5,656,983 | $81.58 | $81.26 $81.72 |
| Sep 16, 2026 | $80.89 | $81.11 | $79.59 | $80.11 | +$0.01 | +0.01% | 7,945,402 | $80.51 | $79.59 $81.11 |
| Sep 15, 2026 | $80.46 | $80.54 | $79.85 | $80.10 | $-0.30 | -0.37% | 14,783,371 | $80.12 | $79.85 $80.54 |
| Sep 14, 2026 | $80.44 | $81.01 | $80.10 | $80.40 | $-2.17 | -2.63% | 8,800,890 | $80.56 | $80.10 $81.01 |
| Sep 11, 2026 | $82.75 | $82.81 | $82.39 | $82.57 | +$0.99 | +1.21% | 5,567,151 | $82.61 | $82.39 $82.81 |
| Sep 10, 2026 | $81.93 | $82.16 | $81.51 | $81.58 | $-1.67 | -2.01% | 9,008,450 | $81.77 | $81.51 $82.16 |
| Sep 9, 2026 | $83.52 | $83.93 | $83.12 | $83.25 | $-0.45 | -0.54% | 13,616,637 | $83.36 | $83.12 $83.93 |
| Sep 8, 2026 | $83.81 | $84.08 | $83.57 | $83.70 | +$0.05 | +0.06% | 5,992,758 | $83.80 | $83.57 $84.08 |
| Sep 4, 2026 | $82.55 | $83.66 | $82.52 | $83.65 | +$1.36 | +1.65% | 6,899,515 | $83.30 | $82.52 $83.66 |
| Sep 3, 2026 | $81.79 | $82.36 | $81.37 | $82.29 | +$0.36 | +0.44% | 6,186,579 | $82.02 | $81.37 $82.36 |
| Sep 2, 2026 | $81.46 | $81.95 | $81.40 | $81.93 | +$0.50 | +0.61% | 10,268,702 | $81.81 | $81.40 $81.95 |
| Sep 1, 2026 | $81.74 | $82.17 | $81.20 | $81.43 | $-0.30 | -0.37% | 9,936,636 | $81.79 | $81.20 $82.17 |
| Aug 31, 2026 | $82.06 | $82.19 | $81.50 | $81.73 | $-0.09 | -0.11% | 8,261,510 | $81.75 | $81.50 $82.19 |
| Aug 28, 2026 | $82.55 | $82.89 | $81.67 | $81.82 | $-0.60 | -0.73% | 8,318,621 | $82.03 | $81.67 $82.89 |
| Aug 27, 2026 | $82.38 | $82.47 | $81.94 | $82.42 | +$0.57 | +0.70% | 5,733,396 | $82.25 | $81.94 $82.47 |
| Aug 26, 2026 | $82.00 | $82.27 | $81.82 | $81.85 | $-0.04 | -0.05% | 8,005,594 | $81.96 | $81.82 $82.27 |
| Aug 25, 2026 | $81.40 | $81.93 | $81.17 | $81.89 | +$1.40 | +1.74% | 6,461,997 | $81.69 | $81.17 $81.93 |
| Aug 24, 2026 | $80.86 | $80.88 | $80.12 | $80.49 | $-1.08 | -1.32% | 7,612,115 | $80.48 | $80.12 $80.88 |
| Aug 21, 2026 | $81.97 | $82.06 | $81.45 | $81.57 | +$0.52 | +0.64% | 8,694,220 | $81.68 | $81.45 $82.06 |