IEMG: iShares Core MSCI Emerging Markets ETF

As of Friday, December 5th, 2025

$ 67.43

+0.36 +0.54%

Open: 67.68
High: 67.94
Low: 67.39
Volume: 12,186,122
Previous Close on Thursday, December 4th, 2025

$ 67.07

-0.03 -0.04%

Open: 67.20
High: 67.20
Low: 66.91
Volume: 6,585,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 67.68 67.94 67.39 67.43 12,186,122 +0.36 +0.54
2025-12-04 67.20 67.20 66.91 67.07 6,585,059 -0.03 -0.04
2025-12-03 66.86 67.11 66.73 67.10 10,655,105 +0.06 +0.09
2025-12-02 67.09 67.13 66.76 67.04 10,592,090 0.00 0.00
2025-12-01 66.87 67.22 66.87 67.04 10,538,118 -0.06 -0.09
2025-11-28 66.91 67.13 66.83 67.10 5,197,942 +0.17 +0.25
2025-11-26 66.72 67.04 66.58 66.93 9,318,978 +0.47 +0.71
2025-11-25 66.21 66.48 65.70 66.46 12,887,938 +0.21 +0.32
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 67.94
On 2025-12-05		 66.73
On 2025-12-03		 0.33 0.49 67.22
On 2025-12-01		 66.73
On 2025-12-03		 -0.72 67.14
10D 67.94
On 2025-12-05		 64.72
On 2025-11-21		 1.79 2.73 67.22
On 2025-12-01		 66.73
On 2025-12-03		 -0.72 66.80
20D 68.71
On 2025-11-13		 64.72
On 2025-11-21		 -0.10 -0.15 68.71
On 2025-11-13		 64.72
On 2025-11-21		 -5.81 67.12
WTD 67.94
On 2025-12-05		 66.73
On 2025-12-03		 0.33 0.49 67.22
On 2025-12-01		 66.73
On 2025-12-03		 -0.72 67.14
MTD 67.94
On 2025-12-05		 66.73
On 2025-12-03		 0.33 0.49 67.22
On 2025-12-01		 66.73
On 2025-12-03		 -0.72 67.14
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IEI

iShares 3-7 Year Treasury Bond ETF

119.42 -0.17 -0.14 2,262,900
BRKR

Bruker Corporation

48.03 -0.35 -0.72 2,154,230
EWG

iShares MSCI Germany ETF

41.41 +0.27 +0.66 1,761,406
KBE

SPDR S&P Bank ETF

60.32 -0.14 -0.23 1,235,893
IEMG

iShares Core MSCI Emerging Markets ETF

67.43 +0.36 +0.54 12,186,122