IEMG: iShares Core MSCI Emerging Markets ETF

As of Friday, August 21st, 2026

$ 81.57

+0.52 +0.64%

Open: 81.97
High: 82.06
Low: 81.45
Volume: 8,453,145
Previous Close on Thursday, August 20th, 2026

$ 81.05

+0.48 +0.60%

Open: 80.62
High: 81.36
Low: 80.57
Volume: 8,444,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 81.97 82.06 81.45 81.57 8,453,145 +0.52 +0.64
2026-08-20 80.62 81.36 80.57 81.05 8,444,012 +0.48 +0.60
2026-08-19 81.06 81.15 80.25 80.57 10,084,020 +0.94 +1.18
2026-08-18 80.49 80.76 79.53 79.63 12,256,505 -2.32 -2.83
2026-08-17 82.00 82.73 81.88 81.95 6,449,811 +0.76 +0.94
2026-08-14 81.46 81.74 80.97 81.19 4,997,382 -0.09 -0.11
2026-08-13 81.00 81.62 80.89 81.28 9,321,786 +0.26 +0.32
2026-08-12 81.25 81.31 80.73 81.02 10,961,691 +1.13 +1.41
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 82.73
On 2026-08-17		 79.53
On 2026-08-18		 0.38 0.47 82.73
On 2026-08-17		 79.53
On 2026-08-18		 -3.87 80.95
10D 82.73
On 2026-08-17		 79.34
On 2026-08-10		 1.58 1.98 82.73
On 2026-08-17		 79.53
On 2026-08-18		 -3.87 80.77
20D 82.73
On 2026-08-17		 73.83
On 2026-07-29		 4.52 5.87 78.11
On 2026-07-27		 73.83
On 2026-07-29		 -5.48 79.37
WTD 82.73
On 2026-08-17		 79.53
On 2026-08-18		 0.38 0.47 82.73
On 2026-08-17		 79.53
On 2026-08-18		 -3.87 80.95
MTD 82.73
On 2026-08-17		 76.92
On 2026-08-03		 3.96 5.10 82.73
On 2026-08-17		 79.53
On 2026-08-18		 -3.87 80.36
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
EZU

iShares MSCI EMU ETF

71.49 +0.38 +0.53 590,397
IEMG

iShares Core MSCI Emerging Markets ETF

81.57 +0.52 +0.64 8,453,145