IEMG: iShares Core MSCI Emerging Markets ETF

As of Thursday, May 14th, 2026

$ 82.29

+0.24 +0.29%

Open: 81.83
High: 82.43
Low: 81.66
Volume: 7,817,149
Previous Close on Wednesday, May 13th, 2026

$ 82.05

+1.60 +1.99%

Open: 81.26
High: 82.28
Low: 80.90
Volume: 11,707,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 81.83 82.43 81.66 82.29 7,817,149 +0.24 +0.29
2026-05-13 81.26 82.28 80.90 82.05 11,707,375 +1.60 +1.99
2026-05-12 81.04 81.29 79.51 80.45 15,317,212 -2.52 -3.04
2026-05-11 82.89 83.29 82.61 82.97 11,638,570 -0.04 -0.05
2026-05-08 82.32 83.02 82.29 83.01 10,647,999 +1.54 +1.89
2026-05-07 82.75 82.77 81.35 81.47 16,093,783 -1.08 -1.31
2026-05-06 81.78 82.64 81.51 82.55 8,274,981 +2.40 +2.99
2026-05-05 79.64 80.42 79.56 80.15 9,850,734 +1.57 +2.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.29
On 2026-05-11		 79.51
On 2026-05-12		 0.82 1.01 83.29
On 2026-05-11		 79.51
On 2026-05-12		 -4.54 82.15
10D 83.29
On 2026-05-11		 78.20
On 2026-05-04		 3.80 4.84 83.29
On 2026-05-11		 79.51
On 2026-05-12		 -4.54 81.22
20D 83.29
On 2026-05-11		 75.79
On 2026-04-23		 5.65 7.37 83.29
On 2026-05-11		 79.51
On 2026-05-12		 -4.54 79.38
WTD 83.29
On 2026-05-11		 79.51
On 2026-05-12		 -0.72 -0.87 83.29
On 2026-05-11		 79.51
On 2026-05-12		 -4.54 81.94
MTD 83.29
On 2026-05-11		 78.20
On 2026-05-04		 3.80 4.84 83.29
On 2026-05-11		 79.51
On 2026-05-12		 -4.54 81.22
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
IEMG

iShares Core MSCI Emerging Markets ETF

82.29 +0.24 +0.29 7,817,149