IEMG: iShares Core MSCI Emerging Markets ETF

As of Friday, July 31st, 2026

$ 77.61

+0.56 +0.73%

Open: 78.67
High: 78.76
Low: 76.89
Volume: 16,621,872
Previous Close on Thursday, July 30th, 2026

$ 77.05

+2.90 +3.91%

Open: 75.75
High: 77.14
Low: 75.55
Volume: 16,745,378

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 78.67 78.76 76.89 77.61 16,621,872 +0.56 +0.73
2026-07-30 75.75 77.14 75.55 77.05 16,745,378 +2.90 +3.91
2026-07-29 74.96 76.12 73.83 74.15 14,285,719 -1.65 -2.18
2026-07-28 75.51 76.32 75.02 75.80 12,240,610 -1.55 -2.00
2026-07-27 78.07 78.11 76.46 77.35 7,191,021 +0.30 +0.39
2026-07-24 77.83 77.99 76.94 77.05 7,491,281 -1.40 -1.78
2026-07-23 78.34 78.97 77.76 78.45 7,487,194 -0.52 -0.66
2026-07-22 78.58 79.23 78.57 78.97 8,343,725 -0.33 -0.42
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 78.76
On 2026-07-31		 73.83
On 2026-07-29		 0.56 0.73 78.11
On 2026-07-27		 73.83
On 2026-07-29		 -5.48 76.39
10D 79.46
On 2026-07-21		 73.83
On 2026-07-29		 0.63 0.82 79.46
On 2026-07-21		 73.83
On 2026-07-29		 -7.09 77.29
20D 82.19
On 2026-07-06		 73.83
On 2026-07-29		 -2.23 -2.79 82.19
On 2026-07-06		 73.83
On 2026-07-29		 -10.17 78.52
WTD 78.76
On 2026-07-31		 73.83
On 2026-07-29		 0.56 0.73 78.11
On 2026-07-27		 73.83
On 2026-07-29		 -5.48 76.39
MTD 82.19
On 2026-07-06		 73.83
On 2026-07-29		 -5.23 -6.31 82.19
On 2026-07-06		 73.83
On 2026-07-29		 -10.17 78.67
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

100.18 +0.02 +0.02 478,627
PMT

PennyMac Mortgage Investment Trust

9.43 +0.12 +1.29 1,806,975
IEMG

iShares Core MSCI Emerging Markets ETF

77.61 +0.56 +0.73 16,621,872