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
2025-09-26 64.86 65.21 64.78 65.19 14.5M
2025-09-25 65.30 65.53 65.13 65.38 13.1M
2025-09-24 65.90 65.99 65.63 65.70 9.7M
2025-09-23 66.02 66.26 65.92 65.97 9.0M
2025-09-22 65.76 66.01 65.67 65.94 13.0M
2025-09-19 65.71 65.86 65.59 65.68 9.6M
2025-09-18 65.64 65.88 65.45 65.83 11.1M
2025-09-17 66.01 66.45 65.66 65.99 16.3M
2025-09-16 65.54 65.77 65.40 65.73 33.3M
2025-09-15 65.18 65.27 65.07 65.24 16.6M
2025-09-12 64.82 64.88 64.68 64.79 9.2M
2025-09-11 64.36 64.86 64.32 64.81 9.9M
2025-09-10 64.03 64.24 63.96 64.02 8.1M
2025-09-09 63.52 63.75 63.49 63.57 30.5M
2025-09-08 63.09 63.34 62.99 63.34 8.1M
2025-09-05 62.90 62.98 62.46 62.78 9.6M
2025-09-04 61.83 62.05 61.68 62.04 7.0M
2025-09-03 62.18 62.31 62.09 62.24 8.0M
2025-09-02 61.47 62.00 61.40 61.99 15.1M
2025-08-29 62.02 62.11 61.83 62.09 12.6M
2025-08-28 62.11 62.39 62.08 62.38 13.7M
2025-08-27 61.85 62.17 61.75 62.15 16.9M
2025-08-26 62.53 62.61 62.38 62.50 15.6M
2025-08-25 62.83 62.98 62.58 62.59 7.0M
2025-08-22 62.15 62.94 62.07 62.92 6.9M
2025-08-21 61.73 61.87 61.65 61.76 8.1M
2025-08-20 61.86 61.93 61.52 61.86 9.0M
2025-08-19 62.27 62.33 61.91 62.00 10.7M
2025-08-18 62.45 62.50 62.31 62.50 5.4M
2025-08-15 62.21 62.25 62.03 62.12 7.1M
2025-08-14 61.96 62.12 61.80 61.97 8.5M
2025-08-13 62.65 62.77 62.58 62.70 8.2M
2025-08-12 61.55 62.05 61.48 62.05 8.4M
2025-08-11 61.40 61.46 61.19 61.27 5.2M
2025-08-08 61.31 61.47 61.27 61.41 4.3M
2025-08-07 61.59 61.73 61.33 61.49 6.3M
2025-08-06 60.80 61.07 60.70 61.00 5.9M
2025-08-05 60.77 60.92 60.59 60.74 7.8M
2025-08-04 60.60 60.65 60.36 60.53 5.5M
2025-08-01 60.14 60.15 59.68 59.90 13.8M
2025-07-31 60.56 60.63 60.23 60.33 8.9M
2025-07-30 60.89 61.03 60.55 60.68 9.5M
2025-07-29 61.25 61.31 61.06 61.10 8.3M
2025-07-28 61.24 61.31 60.97 61.03 5.8M
2025-07-25 61.33 61.52 61.23 61.50 4.1M
2025-07-24 61.87 61.90 61.65 61.70 6.3M
2025-07-23 61.76 62.04 61.72 62.03 5.6M
2025-07-22 61.23 61.41 60.96 61.38 10.9M
2025-07-21 61.37 61.67 61.26 61.42 8.8M
2025-07-18 61.37 61.45 61.02 61.05 5.4M
2025-07-17 60.79 61.22 60.73 61.18 6.2M
2025-07-16 60.58 60.85 60.32 60.83 9.1M
2025-07-15 60.79 60.80 60.48 60.59 5.1M
2025-07-14 60.12 60.20 60.01 60.17 3.9M
2025-07-11 60.12 60.15 60.01 60.06 6.7M
2025-07-10 60.18 60.24 59.95 60.23 9.6M
2025-07-09 60.16 60.16 59.91 60.04 4.2M
2025-07-08 60.13 60.14 59.93 60.08 6.9M
2025-07-07 59.99 60.12 59.60 59.75 8.2M
2025-07-03 60.38 60.66 60.38 60.62 4.0M
2025-07-02 59.91 60.32 59.84 60.32 12.2M
2025-07-01 60.07 60.22 59.92 60.09 10.8M
2025-06-30 59.72 60.05 59.57 60.03 17.7M
2025-06-27 59.75 59.92 59.59 59.75 8.9M
2025-06-26 59.82 60.04 59.68 59.96 11.5M
2025-06-25 59.52 59.58 59.41 59.55 9.8M
2025-06-24 58.94 59.54 58.93 59.51 10.4M
2025-06-23 57.48 58.07 57.39 58.05 13.9M
2025-06-20 58.09 58.12 57.52 57.57 9.7M
2025-06-18 57.94 58.20 57.83 57.94 14.3M
2025-06-17 58.32 58.39 57.85 57.91 10.6M
2025-06-16 58.67 59.02 58.64 58.66 10.8M
2025-06-13 58.61 58.96 58.54 58.71 12.7M
2025-06-12 59.53 59.71 59.46 59.67 16.3M
2025-06-11 59.59 59.77 59.48 59.61 7.9M
2025-06-10 59.24 59.35 59.02 59.31 7.5M
2025-06-09 58.75 59.04 58.71 58.92 5.0M
2025-06-06 58.31 58.51 58.23 58.49 6.1M
2025-06-05 58.47 58.51 58.12 58.25 7.0M
2025-06-04 57.83 58.05 57.75 57.97 11.1M
2025-06-03 57.14 57.34 57.03 57.26 7.2M
2025-06-02 56.92 57.16 56.75 57.16 12.8M
2025-05-30 56.93 56.93 56.38 56.69 14.8M
2025-05-29 57.62 57.63 57.22 57.42 11.8M
2025-05-28 57.27 57.28 57.10 57.12 8.0M
2025-05-27 57.27 57.44 57.18 57.38 9.2M
2025-05-23 57.07 57.53 56.99 57.45 9.3M
2025-05-22 57.14 57.33 57.01 57.19 8.9M
2025-05-21 57.71 57.81 57.27 57.34 16.5M
2025-05-20 57.29 57.44 57.24 57.42 73.2M
2025-05-19 56.97 57.48 56.96 57.48 5.0M
2025-05-16 57.25 57.37 57.07 57.31 6.7M
2025-05-15 57.29 57.30 57.03 57.30 6.7M
2025-05-14 57.43 57.47 57.20 57.29 9.7M
2025-05-13 56.42 57.06 56.36 56.88 12.4M
2025-05-12 56.90 56.90 56.51 56.75 23.5M
2025-05-09 55.77 55.86 55.45 55.53 8.6M
2025-05-08 55.43 55.50 55.12 55.17 7.2M
2025-05-07 55.49 55.50 55.11 55.24 8.0M
2025-05-06 55.57 56.09 55.57 55.88 7.0M
2025-05-05 56.34 56.38 56.15 56.16 6.8M
2025-05-02 55.86 55.88 55.52 55.71 8.0M
2025-05-01 54.37 54.43 54.11 54.14 10.1M
2025-04-30 53.95 54.28 53.74 54.17 11.9M
2025-04-29 54.00 54.22 54.00 54.10 4.1M
2025-04-28 53.89 53.98 53.65 53.90 6.3M
2025-04-25 53.53 53.80 53.43 53.76 7.9M
2025-04-24 53.48 54.01 53.43 53.95 4.3M
2025-04-23 53.62 53.88 53.22 53.27 8.4M
2025-04-22 52.57 53.05 52.48 52.73 23.0M
2025-04-21 52.11 52.29 51.60 51.95 4.5M
2025-04-17 52.19 52.35 51.92 51.97 6.6M
2025-04-16 51.67 52.05 51.33 51.51 9.8M
2025-04-15 52.26 52.42 52.10 52.10 7.0M
2025-04-14 52.07 52.42 51.83 52.14 9.7M
2025-04-11 50.91 51.71 50.74 51.66 17.7M
2025-04-10 50.64 50.64 49.30 50.15 17.7M
2025-04-09 47.88 51.13 47.57 51.04 28.3M
2025-04-08 49.69 49.92 47.29 47.74 20.6M
2025-04-07 48.06 50.16 47.86 48.48 34.5M
2025-04-04 51.32 51.36 49.74 50.26 23.1M
2025-04-03 53.17 53.56 53.13 53.16 10.6M
2025-04-02 54.17 54.43 54.06 54.27 5.6M
2025-04-01 54.05 54.32 53.78 54.21 11.6M
2025-03-31 53.47 54.02 53.30 53.97 10.8M
2025-03-28 54.57 54.62 53.99 54.09 5.5M
2025-03-27 54.83 55.24 54.83 55.07 5.1M
2025-03-26 55.08 55.18 54.73 54.83 4.7M
2025-03-25 55.24 55.38 55.11 55.16 5.8M
2025-03-24 55.39 55.42 55.15 55.25 8.6M
2025-03-21 54.99 55.14 54.85 55.08 5.7M
2025-03-20 55.26 55.39 54.98 55.27 6.8M
2025-03-19 55.94 55.99 55.53 55.76 22.8M
2025-03-18 55.90 55.91 55.48 55.69 7.5M
2025-03-17 55.16 55.98 55.14 55.94 15.9M
2025-03-14 54.75 55.07 54.68 55.03 7.4M
2025-03-13 53.84 54.23 53.73 54.05 9.6M
2025-03-12 54.28 54.37 53.91 54.31 11.1M
2025-03-11 53.99 54.31 53.67 54.01 10.7M
2025-03-10 54.11 54.23 53.31 53.64 15.2M
2025-03-07 54.80 55.06 54.42 54.89 9.9M
2025-03-06 54.92 55.13 54.60 54.65 11.0M
2025-03-05 54.33 55.07 54.21 54.99 14.1M
2025-03-04 53.21 53.86 52.82 53.40 13.1M
2025-03-03 53.73 53.86 52.78 53.01 14.4M
2025-02-28 53.26 53.48 53.00 53.44 18.0M
2025-02-27 54.96 54.96 54.13 54.15 33.3M
2025-02-26 55.27 55.61 55.11 55.24 12.3M
2025-02-25 54.91 54.93 54.55 54.76 6.1M
2025-02-24 55.39 55.42 54.71 54.73 7.2M
2025-02-21 55.96 56.15 55.35 55.52 7.9M
2025-02-20 55.58 55.94 55.43 55.72 12.3M
2025-02-19 55.25 55.30 55.11 55.19 11.4M
2025-02-18 55.22 55.39 55.17 55.30 9.4M
2025-02-14 54.91 54.96 54.71 54.94 9.2M
2025-02-13 53.94 54.63 53.90 54.57 10.9M
2025-02-12 53.81 54.40 53.76 54.26 8.1M
2025-02-11 53.93 54.13 53.74 53.97 8.9M
2025-02-10 54.05 54.23 53.99 54.22 11.7M
2025-02-07 54.18 54.26 53.59 53.64 10.7M
2025-02-06 53.57 53.70 53.53 53.69 6.1M
2025-02-05 53.33 53.58 53.33 53.45 12.9M
2025-02-04 53.10 53.72 53.10 53.56 7.2M
2025-02-03 52.17 52.94 52.12 52.67 12.4M
2025-01-31 53.63 53.75 52.96 52.99 11.1M
2025-01-30 53.15 53.77 53.11 53.63 11.6M
2025-01-29 53.01 53.16 52.70 52.80 6.4M
2025-01-28 52.39 52.78 52.17 52.78 5.4M
2025-01-27 52.50 52.57 52.30 52.39 10.5M
2025-01-24 53.30 53.50 53.14 53.35 6.2M
2025-01-23 52.80 53.13 52.77 53.13 7.2M
2025-01-22 52.95 53.06 52.80 52.93 9.3M
2025-01-21 52.82 52.99 52.62 52.92 5.9M
2025-01-17 52.13 52.69 52.08 52.38 4.9M
2025-01-16 52.17 52.18 51.97 51.98 6.8M
2025-01-15 51.98 52.04 51.79 52.01 6.8M
2025-01-14 51.33 51.52 51.20 51.38 9.4M
2025-01-13 50.65 50.85 50.58 50.83 8.9M
2025-01-10 51.48 51.62 51.12 51.19 12.6M
2025-01-08 52.24 52.24 51.91 52.12 11.2M
2025-01-07 52.92 53.00 52.35 52.39 4.6M
2025-01-06 52.96 53.23 52.71 52.75 6.8M
2025-01-03 52.51 52.62 52.36 52.60 9.1M
2025-01-02 52.25 52.41 52.02 52.13 7.3M