iShares Core MSCI Emerging Markets ETF

IEMG
🏛️ usa →
65.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.06 47.22 46.57 46.70 14.9M
2022-12-29 47.11 47.44 47.06 47.37 14.1M
2022-12-28 47.10 47.18 46.56 46.56 13.3M
2022-12-27 46.99 47.49 46.93 47.26 12.0M
2022-12-23 46.58 46.72 46.37 46.60 10.1M
2022-12-22 46.93 46.97 46.30 46.66 11.8M
2022-12-21 46.63 47.07 46.51 47.04 10.5M
2022-12-20 46.52 46.83 46.47 46.65 16.5M
2022-12-19 46.94 46.95 46.60 46.69 13.1M
2022-12-16 46.72 46.90 46.54 46.60 15.1M
2022-12-15 47.20 47.37 46.50 46.53 21.3M
2022-12-14 47.54 47.82 47.24 47.59 14.4M
2022-12-13 48.15 48.27 47.45 47.57 15.8M
2022-12-12 47.86 47.88 47.47 47.85 13.4M
2022-12-09 48.36 48.46 48.00 48.01 11.3M
2022-12-08 48.22 48.43 48.01 48.29 18.3M
2022-12-07 47.69 47.91 47.59 47.77 13.1M
2022-12-06 48.24 48.30 47.88 48.02 10.8M
2022-12-05 48.64 48.66 47.98 48.11 11.1M
2022-12-02 48.05 48.80 48.05 48.68 12.9M
2022-12-01 48.76 48.86 48.31 48.47 25.5M
2022-11-30 48.22 48.78 47.93 48.56 26.6M
2022-11-29 47.21 47.46 47.15 47.28 11.8M
2022-11-28 46.36 46.80 46.31 46.33 20.7M
2022-11-25 46.60 46.66 46.47 46.53 5.3M
2022-11-23 46.40 46.73 46.40 46.71 8.3M
2022-11-22 46.11 46.35 46.05 46.32 12.6M
2022-11-21 46.15 46.30 45.99 46.22 16.6M
2022-11-18 46.88 46.92 46.55 46.74 12.5M
2022-11-17 46.13 47.07 46.11 47.02 16.3M
2022-11-16 47.28 47.35 46.90 46.90 22.5M
2022-11-15 48.12 48.14 47.41 47.71 18.5M
2022-11-14 46.75 47.03 46.54 46.69 19.8M
2022-11-11 46.67 47.04 46.53 46.93 16.7M
2022-11-10 45.45 45.89 45.28 45.89 14.7M
2022-11-09 44.77 44.93 44.25 44.28 14.0M
2022-11-08 44.80 45.25 44.65 45.06 16.9M
2022-11-07 44.92 45.07 44.57 44.72 15.7M
2022-11-04 44.51 44.72 44.07 44.72 20.5M
2022-11-03 42.48 43.12 42.44 42.97 24.0M
2022-11-02 43.16 43.65 42.69 42.71 19.5M
2022-11-01 43.37 43.46 42.92 43.08 29.5M
2022-10-31 41.99 42.44 41.99 42.35 24.6M
2022-10-28 42.12 42.48 42.01 42.48 14.7M
2022-10-27 42.71 43.10 42.63 42.68 16.4M
2022-10-26 42.43 43.32 42.41 42.95 18.2M
2022-10-25 41.99 42.38 41.96 42.35 21.8M
2022-10-24 41.99 42.05 41.44 41.91 31.9M
2022-10-21 42.76 43.51 42.58 43.46 13.6M
2022-10-20 42.90 43.50 42.82 42.88 14.6M
2022-10-19 42.72 42.96 42.46 42.60 12.4M
2022-10-18 43.76 43.84 43.06 43.35 16.0M
2022-10-17 43.04 43.49 43.04 43.32 14.7M
2022-10-14 43.07 43.13 42.18 42.21 18.1M
2022-10-13 41.66 43.06 41.55 42.85 24.2M
2022-10-12 42.73 42.95 42.60 42.71 13.9M
2022-10-11 42.89 43.19 42.57 42.71 19.8M
2022-10-10 43.66 43.67 43.19 43.33 12.7M
2022-10-07 44.43 44.50 43.84 43.89 11.9M
2022-10-06 44.96 45.19 44.79 44.83 13.4M
2022-10-05 44.91 45.23 44.61 45.06 14.8M
2022-10-04 44.64 45.22 44.60 45.11 16.0M
2022-10-03 43.32 43.82 43.11 43.71 19.0M
2022-09-30 43.07 43.45 42.95 42.98 24.4M
2022-09-29 43.33 43.37 42.79 43.17 19.3M
2022-09-28 43.41 44.21 43.34 44.11 20.9M
2022-09-27 44.08 44.38 43.54 43.71 63.8M
2022-09-26 44.05 44.26 43.66 43.76 21.4M
2022-09-23 44.63 44.71 44.14 44.37 22.9M
2022-09-22 45.69 45.80 45.38 45.50 17.9M
2022-09-21 46.17 46.46 45.62 45.71 15.3M
2022-09-20 46.46 46.64 46.28 46.46 12.4M
2022-09-19 46.15 46.71 46.15 46.67 16.2M
2022-09-16 46.55 46.71 46.34 46.53 20.0M
2022-09-15 47.16 47.46 46.92 47.01 15.6M
2022-09-14 47.54 47.62 47.28 47.50 14.5M
2022-09-13 47.74 47.96 47.13 47.19 11.6M
2022-09-12 48.48 48.79 48.38 48.73 12.9M
2022-09-09 47.76 48.15 47.76 48.07 10.6M
2022-09-08 47.13 47.40 47.00 47.37 12.6M
2022-09-07 46.98 47.59 46.92 47.56 14.5M
2022-09-06 47.56 47.64 47.14 47.18 14.9M
2022-09-02 48.08 48.31 47.67 47.76 9.9M
2022-09-01 48.07 48.16 47.68 48.13 20.8M
2022-08-31 48.79 48.98 48.44 48.46 13.7M
2022-08-30 49.08 49.12 48.19 48.32 13.4M
2022-08-29 48.98 49.26 48.88 48.91 11.7M
2022-08-26 50.27 50.35 49.14 49.15 11.6M
2022-08-25 49.42 49.95 49.33 49.95 9.5M
2022-08-24 48.56 49.20 48.52 48.98 11.0M
2022-08-23 48.70 49.11 48.62 48.89 7.3M
2022-08-22 48.68 48.79 48.57 48.64 10.0M
2022-08-19 49.27 49.32 48.93 49.06 8.5M
2022-08-18 49.84 49.87 49.52 49.70 6.9M
2022-08-17 49.90 50.22 49.82 50.01 12.7M
2022-08-16 50.08 50.31 50.03 50.19 7.5M
2022-08-15 50.00 50.29 49.95 50.16 8.3M
2022-08-12 49.88 50.42 49.88 50.42 8.3M
2022-08-11 50.06 50.54 49.77 49.89 8.2M
2022-08-10 49.40 49.75 49.23 49.70 13.0M
2022-08-09 49.29 49.34 48.98 49.09 10.0M
2022-08-08 49.26 49.51 49.13 49.21 9.3M
2022-08-05 48.84 49.22 48.80 49.12 8.0M
2022-08-04 49.05 49.22 48.90 49.13 10.6M
2022-08-03 48.47 48.84 48.26 48.77 10.4M
2022-08-02 48.25 48.90 48.11 48.37 9.9M
2022-08-01 48.56 49.00 48.29 48.64 12.4M
2022-07-29 48.65 49.09 48.43 49.06 17.1M
2022-07-28 49.06 49.26 48.54 49.20 8.8M
2022-07-27 48.51 49.12 48.31 49.00 12.0M
2022-07-26 48.50 48.60 48.02 48.07 9.5M
2022-07-25 48.42 48.55 48.29 48.50 9.3M
2022-07-22 48.67 48.77 48.09 48.29 9.7M
2022-07-21 48.49 48.79 48.32 48.77 12.8M
2022-07-20 48.24 48.41 48.03 48.23 11.9M
2022-07-19 48.22 48.50 48.13 48.44 12.3M
2022-07-18 48.03 48.27 47.58 47.67 12.0M
2022-07-15 47.08 47.37 46.72 47.36 12.3M
2022-07-14 46.99 47.15 46.58 47.10 21.5M
2022-07-13 46.97 47.71 46.89 47.46 16.8M
2022-07-12 47.55 47.81 47.34 47.54 13.7M
2022-07-11 48.00 48.00 47.55 47.73 12.7M
2022-07-08 48.85 49.19 48.67 48.96 15.0M
2022-07-07 48.68 49.19 48.65 49.02 10.4M
2022-07-06 48.02 48.19 47.65 48.01 12.8M
2022-07-05 47.70 48.32 47.51 48.32 24.5M
2022-07-01 48.44 48.71 48.15 48.70 18.2M
2022-06-30 48.64 49.16 48.33 49.06 28.6M
2022-06-29 49.36 49.47 49.13 49.30 15.5M
2022-06-28 50.08 50.34 49.42 49.45 13.5M
2022-06-27 50.00 50.10 49.71 49.79 11.2M
2022-06-24 49.09 49.80 49.05 49.78 14.9M
2022-06-23 48.55 48.83 48.17 48.64 14.7M
2022-06-22 48.34 48.79 48.23 48.46 12.9M
2022-06-21 49.28 49.56 49.20 49.34 18.1M
2022-06-17 48.97 49.08 48.37 48.70 17.4M
2022-06-16 48.55 48.72 48.17 48.48 23.4M
2022-06-15 49.52 50.34 49.26 50.05 20.4M
2022-06-14 49.22 49.57 49.06 49.37 23.5M
2022-06-13 49.18 49.47 48.55 48.74 26.5M
2022-06-10 50.94 51.01 50.38 50.51 27.6M
2022-06-09 51.81 51.90 51.01 51.02 15.9M
2022-06-08 52.82 53.06 52.63 52.80 14.3M
2022-06-07 52.15 52.68 52.07 52.64 11.3M
2022-06-06 53.09 53.23 52.33 52.45 13.1M
2022-06-03 52.58 52.60 52.11 52.23 13.6M
2022-06-02 52.42 53.12 52.29 53.12 14.7M
2022-06-01 52.91 52.97 52.00 52.21 13.6M
2022-05-31 53.12 53.12 52.55 52.57 27.7M
2022-05-27 51.66 51.89 51.50 51.87 10.2M
2022-05-26 50.44 51.44 50.44 51.29 18.1M
2022-05-25 50.16 50.67 50.08 50.55 18.8M
2022-05-24 50.35 50.42 49.83 50.31 13.5M
2022-05-23 51.05 51.28 50.83 51.16 11.9M
2022-05-20 51.08 51.25 50.08 50.77 14.3M
2022-05-19 49.98 50.78 49.97 50.57 19.8M
2022-05-18 50.63 50.82 49.68 49.78 13.7M
2022-05-17 51.06 51.13 50.59 50.99 12.9M
2022-05-16 49.61 49.98 49.49 49.77 13.7M
2022-05-13 49.13 49.96 49.13 49.95 15.2M
2022-05-12 48.41 49.05 48.08 48.61 27.6M
2022-05-11 49.56 49.97 48.91 48.97 34.1M
2022-05-10 49.82 49.89 48.91 49.35 28.9M
2022-05-09 49.59 49.87 49.07 49.12 35.8M
2022-05-06 50.72 50.91 50.23 50.58 26.8M
2022-05-05 52.06 52.14 50.73 51.18 23.9M
2022-05-04 52.06 53.22 51.71 53.13 36.2M
2022-05-03 52.50 52.63 52.31 52.53 22.7M
2022-05-02 52.09 52.36 51.55 52.15 26.7M
2022-04-29 53.00 53.26 52.21 52.25 22.0M
2022-04-28 51.83 52.20 51.31 52.13 21.1M
2022-04-27 51.22 51.74 51.15 51.46 28.6M
2022-04-26 51.70 51.71 50.86 50.88 21.3M
2022-04-25 51.61 52.08 51.44 52.04 29.8M
2022-04-22 52.99 53.27 52.40 52.44 21.5M
2022-04-21 53.91 54.01 52.77 52.91 17.4M
2022-04-20 54.24 54.25 53.78 53.90 12.0M
2022-04-19 53.85 54.20 53.65 54.19 11.5M
2022-04-18 54.26 54.63 54.11 54.41 19.2M
2022-04-14 54.97 54.98 54.50 54.52 14.3M
2022-04-13 54.83 55.30 54.78 55.25 11.3M
2022-04-12 55.12 55.16 54.46 54.50 24.1M
2022-04-11 54.93 55.12 54.64 54.70 26.3M
2022-04-08 55.45 55.67 55.29 55.40 11.8M
2022-04-07 55.45 55.57 55.05 55.33 19.0M
2022-04-06 56.16 56.19 55.49 55.76 16.5M
2022-04-05 57.26 57.26 56.36 56.45 21.7M
2022-04-04 57.18 57.52 57.00 57.45 16.5M
2022-04-01 56.57 56.76 56.15 56.47 20.5M
2022-03-31 56.18 56.18 55.55 55.55 26.8M
2022-03-30 56.42 56.85 56.26 56.40 23.5M
2022-03-29 56.56 56.69 56.26 56.56 18.2M
2022-03-28 55.49 55.64 55.13 55.62 15.9M
2022-03-25 55.37 55.47 55.08 55.42 19.1M
2022-03-24 55.57 55.91 55.44 55.89 17.8M
2022-03-23 55.36 56.08 55.24 55.52 20.4M
2022-03-22 55.67 56.07 55.63 55.90 24.4M
2022-03-21 54.93 55.16 54.55 54.98 19.0M
2022-03-18 54.57 55.85 54.40 55.76 28.2M
2022-03-17 54.73 55.06 54.29 55.02 21.2M
2022-03-16 53.58 55.29 53.33 55.26 24.0M
2022-03-15 50.61 51.48 50.41 51.41 32.6M
2022-03-14 51.94 52.28 51.11 51.27 24.5M
2022-03-11 53.80 53.90 52.44 52.47 17.8M
2022-03-10 53.66 53.73 53.17 53.53 18.0M
2022-03-09 53.76 54.58 53.60 54.48 14.7M
2022-03-08 53.02 53.58 52.50 52.96 27.9M
2022-03-07 53.88 54.06 52.73 52.76 27.5M
2022-03-04 54.83 55.10 54.50 54.82 19.4M
2022-03-03 56.44 56.52 55.78 55.93 16.5M
2022-03-02 56.62 56.85 56.02 56.61 17.5M
2022-03-01 56.81 57.33 56.11 56.41 21.0M
2022-02-28 56.61 57.33 56.51 57.23 26.7M
2022-02-25 57.14 57.99 56.89 57.93 22.2M
2022-02-24 55.17 56.91 55.12 56.90 33.0M
2022-02-23 58.97 58.98 57.93 58.05 16.5M
2022-02-22 58.64 59.02 58.27 58.64 14.1M
2022-02-18 59.86 59.86 59.36 59.50 13.1M
2022-02-17 60.40 60.52 59.88 60.01 11.0M
2022-02-16 60.19 60.95 60.14 60.73 15.8M
2022-02-15 59.77 60.28 59.73 60.22 12.2M
2022-02-14 59.17 59.26 58.67 59.00 15.5M
2022-02-11 60.34 60.58 59.32 59.43 16.7M
2022-02-10 60.22 61.08 60.22 60.35 13.2M
2022-02-09 60.35 60.81 60.29 60.78 11.7M
2022-02-08 59.20 59.88 59.18 59.86 10.8M
2022-02-07 59.15 59.66 59.12 59.35 21.5M
2022-02-04 58.98 59.64 58.84 59.40 16.2M
2022-02-03 59.12 59.51 59.03 59.22 10.4M
2022-02-02 60.19 60.20 59.47 59.86 12.4M
2022-02-01 59.83 59.92 59.30 59.92 14.5M
2022-01-31 58.51 59.69 58.44 59.58 29.9M
2022-01-28 57.60 57.80 57.00 57.80 25.6M
2022-01-27 58.03 58.15 57.41 57.44 17.8M
2022-01-26 59.13 59.24 57.95 58.10 16.4M
2022-01-25 58.54 59.11 58.19 58.79 25.5M
2022-01-24 58.81 58.93 57.52 58.93 59.3M
2022-01-21 60.56 60.62 59.76 59.79 20.8M
2022-01-20 61.34 61.68 60.64 60.71 16.8M
2022-01-19 60.59 60.73 60.33 60.43 13.1M
2022-01-18 60.13 60.47 60.06 60.15 15.2M
2022-01-14 61.00 61.27 60.85 61.18 11.0M
2022-01-13 61.82 61.85 61.15 61.19 11.2M
2022-01-12 61.76 62.12 61.59 62.07 25.6M
2022-01-11 60.22 61.07 60.04 61.06 13.0M
2022-01-10 59.84 59.99 59.38 59.78 15.4M
2022-01-07 59.53 59.86 59.31 59.83 17.4M
2022-01-06 59.18 59.55 58.96 59.30 14.2M
2022-01-05 59.72 60.14 59.05 59.08 15.4M
2022-01-04 60.24 60.28 59.89 59.98 9.9M
2022-01-03 60.12 60.29 59.75 60.21 13.4M