IEMG: iShares Core MSCI Emerging Markets ETF

As of Thursday, October 1st, 2026

$ 81.22

+0.06 +0.07%

Open: 81.09
High: 81.44
Low: 80.47
Volume: 14,262,401
Previous Close on Wednesday, September 30th, 2026

$ 81.16

-0.73 -0.89%

Open: 81.56
High: 81.65
Low: 80.99
Volume: 19,214,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-01 81.09 81.44 80.47 81.22 14,262,401 +0.06 +0.07
2026-09-30 81.56 81.65 80.99 81.16 19,214,629 -0.73 -0.89
2026-09-29 81.77 81.94 81.39 81.89 10,058,002 +0.27 +0.33
2026-09-28 81.60 81.98 80.84 81.62 9,465,395 -0.93 -1.13
2026-09-25 82.39 82.77 81.97 82.55 17,189,168 +0.85 +1.04
2026-09-24 82.15 82.22 81.41 81.70 17,221,578 -0.52 -0.63
2026-09-23 83.09 83.23 82.05 82.22 16,462,993 -1.68 -2.00
2026-09-22 83.26 84.07 83.25 83.90 58,464,703 +0.14 +0.17
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 82.77
On 2026-09-25		 80.47
On 2026-10-01		 -0.48 -0.59 82.77
On 2026-09-25		 80.47
On 2026-10-01		 -2.78 81.69
10D 84.07
On 2026-09-22		 80.47
On 2026-10-01		 -0.28 -0.34 84.07
On 2026-09-22		 80.47
On 2026-10-01		 -4.28 82.17
20D 84.08
On 2026-09-08		 79.59
On 2026-09-16		 -0.71 -0.87 84.08
On 2026-09-08		 79.59
On 2026-09-16		 -5.34 82.04
WTD 81.98
On 2026-09-28		 80.47
On 2026-10-01		 -1.33 -1.61 81.98
On 2026-09-28		 80.47
On 2026-10-01		 -1.84 81.47
MTD 81.44
On 2026-10-01		 80.47
On 2026-10-01		 0.06 0.07 -- -- -- 81.22
As of Thursday, October 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.39 +0.10 +0.03 3,438,749
KO

The Coca-Cola Company

86.10 +0.02 +0.02 18,726,210
PFE

Pfizer Inc.

28.12 -0.40 -1.40 30,481,580
VZ

Verizon Communications Inc.

45.98 +0.11 +0.24 22,384,093
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,926.56 +20.51 +0.04 476,448,534
DJTA

Dow Jones Transportation Average

19,604.51 +222.42 +1.15 68,339,335
SPX

S&P 500 Index

7,666.45 +14.91 +0.19 2,147,483,647
OEX

S&P 100 Index

3,821.95 -1.04 -0.03 0
NDX

NASDAQ 100 Index

30,501.56 +93.06 +0.31 1,126,216,029
NYA

NYSE Composite Index

23,526.84 +36.05 +0.15 0
XAX

NYSE AMEX Composite Index

8,219.68 +33.04 +0.40 0
RUI

RUSSELL 1000 Index

4,165.54 +9.78 +0.24 0
RUT

Russell 2000 Index

2,806.63 +9.76 +0.35 0
RUA

Russell 3000 Index

4,337.77 +10.37 +0.24 0
VIX

CBOE Volatility Index

16.39 +0.05 +0.31 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 +0.17 +0.84 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.58 +0.21 +1.14 0
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

18.70 -0.19 -1.01 22,516,404
IEMG

iShares Core MSCI Emerging Markets ETF

81.22 +0.06 +0.07 14,262,401