IEMG Historical Prices
NYSEARCA: IEMGiSharesDiversified Emerging MktsETFUSD
81.40+0.90 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IEMG price history
The price history for iShares Core MSCI Emerging Markets (IEMG) on this page begins on October 22, 2012, when the stock closed at $48.19; it most recently closed at $81.40 on October 5, 2026. The highest price in this record is $86.49, reached on June 22, 2026; the latest close is 5.9% below that peak. Across the 13 complete calendar years in the table, IEMG finished higher in 7 and lower in 6. Its best year was 2017 (+34.0%) and its worst was 2022 (-22.0%).
Over roughly 14 years the share price changed +68.9%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, IEMG has gained 22.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IEMG returns
1 week
-1.17%
1 month
-2.22%
3 months
+0.10%
6 months
+9.63%
Year to date
+21.09%
1 year
+22.22%
3 years
+71.69%
5 years
+27.71%
IEMG price return, excluding dividends.
IEMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.40 | +17.97% |
| 2025 | 69.00 | +31.18% |
| 2024 | 52.60 | +3.99% |
| 2023 | 50.58 | +8.31% |
| 2022 | 46.70 | -21.98% |
| 2021 | 59.86 | -3.51% |
| 2020 | 62.04 | +15.10% |
| 2019 | 53.90 | +12.67% |
| 2018 | 47.84 | -15.92% |
| 2017 | 56.90 | +34.04% |
| 2016 | 42.45 | +7.77% |
| 2015 | 39.39 | -15.45% |
| 2014 | 46.59 | -3.00% |
| 2013 | 48.03 | -9.29% |
| 2012* | 52.95 | +9.88% |
IEMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.39 | 81.49 | 81.09 | 81.40 | +1.12% | |
| 80.97 | 81.17 | 80.09 | 80.50 | -1.88% | |
| 81.88 | 82.23 | 81.50 | 82.04 | -1.22% | |
| 83.62 | 83.69 | 83.03 | 83.05 | -0.63% | |
| 83.28 | 83.74 | 83.16 | 83.58 | +1.48% | |
| 82.22 | 82.59 | 81.77 | 82.36 | +1.40% | |
| 81.09 | 81.44 | 80.47 | 81.22 | +0.07% | |
| 81.56 | 81.65 | 80.99 | 81.16 | -0.89% | |
| 81.77 | 81.94 | 81.39 | 81.89 | +0.33% | |
| 81.60 | 81.98 | 80.84 | 81.62 | -1.13% | |
| 82.39 | 82.77 | 81.97 | 82.55 | +1.04% | |
| 82.15 | 82.22 | 81.41 | 81.70 | -0.63% | |
| 83.09 | 83.23 | 82.05 | 82.22 | -2.00% | |
| 83.26 | 84.07 | 83.25 | 83.90 | +0.17% | |
| 83.15 | 83.89 | 82.90 | 83.76 | +2.57% | |
| 81.45 | 81.72 | 81.15 | 81.66 | +0.20% | |
| 81.38 | 81.72 | 81.26 | 81.50 | +1.74% | |
| 80.89 | 81.11 | 79.59 | 80.11 | +0.01% | |
| 80.46 | 80.54 | 79.85 | 80.10 | -0.37% | |
| 80.44 | 81.01 | 80.10 | 80.40 | -2.63% | |
| 82.75 | 82.81 | 82.39 | 82.57 | +1.21% | |
| 81.93 | 82.16 | 81.51 | 81.58 | -2.01% | |
| 83.52 | 83.93 | 83.12 | 83.25 | -0.54% | |
| 83.81 | 84.08 | 83.57 | 83.70 | +0.06% | |
| 82.55 | 83.66 | 82.52 | 83.65 | +1.65% | |
| 81.79 | 82.36 | 81.37 | 82.29 | +0.44% | |
| 81.46 | 81.95 | 81.40 | 81.93 | +0.61% | |
| 81.74 | 82.17 | 81.20 | 81.43 | -0.37% | |
| 82.06 | 82.19 | 81.50 | 81.73 | -0.11% | |
| 82.55 | 82.89 | 81.67 | 81.82 | -0.73% | |
| 82.38 | 82.47 | 81.94 | 82.42 | +0.70% | |
| 82.00 | 82.27 | 81.82 | 81.85 | -0.05% | |
| 81.40 | 81.93 | 81.17 | 81.89 | +1.74% | |
| 80.86 | 80.88 | 80.12 | 80.49 | -1.32% | |
| 81.97 | 82.06 | 81.45 | 81.57 | +0.64% | |
| 80.62 | 81.36 | 80.57 | 81.05 | +0.60% | |
| 81.06 | 81.15 | 80.25 | 80.57 | +1.18% | |
| 80.49 | 80.76 | 79.53 | 79.63 | -2.83% | |
| 82.00 | 82.73 | 81.88 | 81.95 | +0.94% | |
| 81.46 | 81.74 | 80.97 | 81.19 | -0.12% | |
| 81.00 | 81.62 | 80.89 | 81.29 | +0.33% | |
| 81.25 | 81.31 | 80.73 | 81.02 | +1.41% | |
| 80.14 | 80.27 | 79.62 | 79.89 | +0.41% | |
| 79.57 | 79.79 | 79.34 | 79.56 | -0.54% | |
| 80.26 | 80.36 | 79.28 | 79.99 | +0.82% | |
| 78.90 | 79.96 | 78.64 | 79.34 | -0.78% | |
| 80.28 | 80.56 | 79.90 | 79.96 | -0.35% | |
| 79.30 | 80.43 | 79.15 | 80.24 | +2.73% | |
| 77.34 | 78.25 | 76.92 | 78.11 | +0.64% | |
| 78.67 | 78.76 | 76.89 | 77.61 | +0.73% | |
| 75.75 | 77.14 | 75.55 | 77.05 | +3.91% | |
| 74.96 | 76.12 | 73.83 | 74.15 | -2.18% | |
| 75.51 | 76.32 | 75.02 | 75.80 | -2.00% | |
| 78.07 | 78.11 | 76.46 | 77.35 | +0.39% | |
| 77.83 | 77.99 | 76.94 | 77.05 | -1.78% | |
| 78.34 | 78.97 | 77.76 | 78.45 | -0.66% | |
| 78.58 | 79.23 | 78.57 | 78.97 | -0.42% | |
| 78.91 | 79.46 | 78.64 | 79.30 | +2.71% | |
| 77.70 | 77.91 | 77.12 | 77.21 | +0.30% | |
| 75.84 | 77.72 | 75.49 | 76.98 | -1.45% | |
| 78.49 | 78.71 | 77.80 | 78.11 | -1.97% | |
| 80.08 | 80.24 | 78.63 | 79.68 | -0.05% | |
| 79.44 | 79.92 | 79.09 | 79.72 | +1.57% | |
| 79.30 | 79.45 | 78.38 | 78.49 | -3.48% | |
| 80.85 | 81.45 | 80.43 | 81.32 | +0.37% | |
| 80.75 | 81.23 | 80.51 | 81.02 | +0.90% | |
| 79.03 | 80.32 | 78.82 | 80.30 | +0.64% | |
| 80.21 | 80.52 | 79.27 | 79.79 | -2.70% | |
| 81.57 | 82.19 | 81.57 | 82.00 | +2.71% | |
| 80.81 | 81.52 | 78.79 | 79.84 | -0.98% | |
| 81.18 | 81.76 | 80.60 | 80.63 | -2.67% | |
| 81.81 | 83.01 | 81.74 | 82.84 | +1.37% | |
| 81.18 | 81.75 | 79.98 | 81.72 | +0.52% | |
| 80.36 | 81.92 | 80.22 | 81.30 | -1.06% | |
| 83.32 | 83.47 | 81.37 | 82.17 | +0.88% | |
| 81.52 | 81.85 | 80.68 | 81.45 | +0.16% | |
| 81.43 | 82.58 | 81.21 | 81.32 | -5.44% | |
| 86.19 | 86.49 | 85.81 | 86.00 | +0.43% | |
| 85.02 | 85.79 | 84.87 | 85.63 | +3.14% | |
| 84.30 | 84.83 | 82.88 | 83.02 | -0.16% | |
| 83.99 | 84.38 | 83.05 | 83.15 | -1.49% | |
| 84.32 | 84.58 | 84.01 | 84.41 | +2.23% | |
| 82.26 | 82.86 | 81.63 | 82.57 | +0.61% | |
| 79.50 | 82.23 | 79.30 | 82.07 | +4.39% | |
| 79.46 | 80.59 | 78.55 | 78.62 | -1.77% | |
| 81.75 | 82.00 | 78.00 | 80.04 | +0.09% | |
| 80.34 | 80.71 | 79.74 | 79.97 | +1.70% | |
| 81.35 | 81.39 | 78.37 | 78.63 | -6.40% | |
| 83.33 | 84.21 | 82.81 | 84.01 | -0.98% | |
| 85.47 | 85.54 | 84.44 | 84.84 | -1.34% | |
| 85.41 | 86.04 | 85.09 | 85.99 | +0.95% | |
| 84.42 | 85.68 | 84.04 | 85.18 | +2.05% | |
| 83.86 | 84.09 | 83.35 | 83.47 | -0.11% | |
| 82.47 | 83.82 | 82.19 | 83.56 | +0.12% | |
| 83.85 | 84.10 | 82.91 | 83.46 | -0.13% | |
| 82.83 | 83.70 | 82.79 | 83.57 | +3.72% | |
| 80.73 | 81.19 | 80.40 | 80.57 | -0.01% | |
| 79.69 | 80.94 | 79.43 | 80.58 | +0.80% | |
| 78.75 | 80.03 | 78.61 | 79.94 | +1.80% | |
| 77.83 | 79.21 | 77.58 | 78.53 | -1.11% | |
| 80.32 | 80.32 | 78.72 | 79.41 | -0.10% | |
| 79.76 | 79.97 | 79.09 | 79.49 | -3.40% | |
| 81.83 | 82.43 | 81.66 | 82.29 | +0.29% | |
| 81.26 | 82.28 | 80.90 | 82.05 | +1.99% | |
| 81.04 | 81.29 | 79.51 | 80.45 | -3.04% | |
| 82.89 | 83.29 | 82.61 | 82.97 | -0.05% | |
| 82.32 | 83.02 | 82.29 | 83.01 | +1.89% | |
| 82.75 | 82.77 | 81.35 | 81.47 | -1.31% | |
| 81.78 | 82.64 | 81.51 | 82.55 | +2.99% | |
| 79.64 | 80.42 | 79.56 | 80.15 | +2.00% | |
| 78.96 | 79.45 | 78.20 | 78.58 | -0.09% | |
| 78.38 | 79.33 | 78.31 | 78.65 | +0.20% | |
| 77.58 | 78.71 | 77.18 | 78.49 | +1.97% | |
| 77.47 | 77.47 | 76.63 | 76.97 | -0.39% | |
| 77.05 | 77.42 | 76.74 | 77.27 | -0.96% | |
| 78.36 | 78.40 | 77.88 | 78.02 | -0.19% | |
| 77.68 | 78.28 | 77.44 | 78.17 | +2.09% | |
| 77.21 | 77.45 | 75.79 | 76.57 | -1.71% | |
| 77.33 | 77.94 | 77.29 | 77.90 | +1.91% | |
| 77.67 | 77.79 | 76.32 | 76.44 | -1.42% | |
| 77.45 | 77.61 | 77.06 | 77.54 | -0.72% | |
| 77.99 | 78.81 | 77.82 | 78.10 | +1.91% | |
| 76.62 | 76.95 | 76.14 | 76.64 | +0.46% | |
| 76.13 | 76.40 | 75.87 | 76.29 | -0.01% | |
| 75.57 | 76.31 | 75.52 | 76.30 | +1.81% | |
| 73.69 | 75.03 | 73.62 | 74.94 | +0.93% | |
| 74.43 | 74.67 | 74.04 | 74.25 | +0.42% | |
| 73.31 | 74.22 | 72.96 | 73.94 | -0.27% | |
| 74.54 | 74.67 | 73.44 | 74.14 | +5.42% | |
| 70.06 | 70.35 | 69.13 | 70.33 | +0.27% | |
| 70.06 | 70.46 | 69.67 | 70.14 | +0.83% | |
| 68.26 | 70.07 | 68.10 | 69.56 | -1.02% | |
| 70.14 | 70.94 | 70.02 | 70.28 | +0.76% | |
| 67.54 | 69.83 | 67.48 | 69.75 | +3.61% | |
| 68.28 | 68.32 | 66.98 | 67.32 | -0.80% | |
| 68.18 | 68.55 | 67.63 | 67.86 | -0.44% | |
| 69.15 | 69.58 | 68.15 | 68.16 | -3.33% | |
| 70.48 | 70.92 | 70.05 | 70.51 | +1.67% | |
| 68.88 | 69.83 | 68.79 | 69.35 | -1.58% | |
| 69.92 | 71.04 | 69.51 | 70.46 | +3.06% | |
| 70.03 | 70.11 | 68.16 | 68.37 | -3.35% | |
| 69.51 | 71.07 | 69.10 | 70.74 | +0.18% | |
| 71.60 | 71.90 | 70.60 | 70.61 | -2.01% | |
| 72.35 | 72.41 | 71.79 | 72.06 | +0.63% | |
| 71.28 | 71.90 | 71.14 | 71.61 | +2.70% | |
| 70.78 | 71.24 | 69.57 | 69.73 | -0.34% | |
| 71.28 | 71.28 | 69.87 | 69.97 | -3.18% | |
| 72.09 | 72.63 | 71.70 | 72.27 | +0.22% | |
| 72.10 | 73.48 | 71.64 | 72.11 | +0.39% | |
| 69.71 | 71.99 | 69.12 | 71.83 | +1.90% | |
| 69.97 | 70.97 | 69.60 | 70.49 | -0.56% | |
| 71.40 | 71.94 | 69.96 | 70.89 | -2.18% | |
| 71.76 | 73.04 | 71.38 | 72.47 | +0.96% | |
| 71.24 | 72.27 | 69.73 | 71.78 | -4.84% | |
| 74.65 | 75.83 | 74.56 | 75.43 | -1.73% | |
| 76.26 | 76.87 | 76.17 | 76.76 | -0.08% | |
| 77.52 | 77.56 | 76.14 | 76.82 | -0.97% | |
| 77.67 | 77.68 | 77.22 | 77.57 | +1.02% | |
| 76.31 | 77.05 | 76.15 | 76.79 | +1.52% | |
| 76.06 | 76.33 | 75.49 | 75.64 | -1.05% | |
| 74.85 | 76.45 | 74.78 | 76.44 | +2.02% | |
| 74.67 | 74.94 | 74.36 | 74.93 | -0.21% | |
| 74.90 | 75.51 | 74.73 | 75.09 | +0.54% | |
| 74.46 | 74.95 | 73.88 | 74.69 | -0.37% | |
| 74.46 | 75.07 | 73.80 | 74.97 | +0.43% | |
| 75.80 | 75.89 | 74.46 | 74.65 | -1.11% | |
| 75.02 | 75.58 | 74.56 | 75.49 | +1.51% | |
| 74.47 | 74.61 | 74.15 | 74.37 | +0.18% | |
| 73.61 | 74.45 | 73.55 | 74.24 | +0.77% | |
| 72.71 | 73.70 | 72.66 | 73.67 | +2.50% | |
| 71.99 | 72.53 | 71.56 | 71.87 | -0.58% | |
| 73.58 | 73.62 | 71.99 | 72.29 | -1.18% | |
| 73.67 | 73.67 | 72.51 | 73.15 | +0.44% | |
| 71.94 | 73.02 | 71.87 | 72.83 | +0.37% | |
| 73.44 | 73.70 | 72.29 | 72.56 | -2.07% | |
| 74.63 | 74.70 | 73.05 | 74.09 | -0.48% | |
| 74.59 | 74.61 | 74.02 | 74.45 | +0.68% | |
| 73.46 | 74.00 | 73.40 | 73.95 | +1.86% | |
| 72.45 | 72.85 | 72.41 | 72.60 | +0.28% | |
| 71.80 | 72.49 | 71.63 | 72.40 | +0.61% | |
| 71.94 | 72.22 | 71.70 | 71.96 | +0.81% | |
| 71.07 | 71.68 | 71.01 | 71.38 | +1.44% | |
| 70.36 | 70.85 | 70.26 | 70.37 | -0.78% | |
| 71.01 | 71.08 | 70.57 | 70.92 | -0.37% | |
| 71.22 | 71.51 | 70.99 | 71.18 | +0.52% | |
| 70.59 | 70.81 | 70.42 | 70.81 | +0.48% | |
| 70.77 | 70.82 | 70.32 | 70.47 | -0.69% | |
| 70.15 | 71.00 | 70.13 | 70.96 | +1.31% | |
| 69.82 | 70.08 | 69.56 | 70.04 | +0.37% | |
| 69.58 | 69.78 | 69.46 | 69.78 | +0.01% | |
| 69.97 | 70.01 | 69.70 | 69.77 | -0.65% | |
| 70.11 | 70.38 | 70.05 | 70.23 | +0.76% | |
| 69.39 | 69.70 | 69.12 | 69.70 | +1.01% | |
| 68.62 | 69.01 | 68.53 | 69.00 | +2.65% | |
| 67.44 | 67.51 | 67.21 | 67.22 | -0.25% | |
| 67.48 | 67.55 | 67.34 | 67.39 | +0.25% | |
| 67.00 | 67.22 | 66.93 | 67.22 | -0.25% | |
| 67.10 | 67.39 | 67.01 | 67.39 | +0.67% | |
| 66.94 | 66.99 | 66.86 | 66.94 | +0.15% | |
| 66.41 | 66.84 | 66.31 | 66.84 | +0.60% | |
| 66.41 | 66.46 | 66.28 | 66.44 | +0.53% | |
| 65.90 | 66.26 | 65.82 | 66.09 | +1.06% | |
| 65.51 | 65.76 | 65.31 | 65.40 | +1.05% | |
| 65.51 | 65.55 | 64.67 | 64.72 | -0.66% | |
| 65.20 | 65.35 | 64.91 | 65.15 | -2.35% | |
| 67.37 | 67.37 | 66.72 | 66.72 | -0.25% | |
| 67.68 | 67.73 | 66.71 | 66.89 | -1.12% | |
| 67.42 | 67.72 | 67.19 | 67.65 | -0.41% | |
| 67.42 | 68.08 | 67.31 | 67.93 | +0.97% | |
| 67.03 | 67.34 | 66.95 | 67.28 | -0.10% | |
| 67.58 | 67.59 | 67.15 | 67.35 | -0.12% | |
| 67.68 | 67.94 | 67.39 | 67.43 | +0.54% | |
| 67.20 | 67.20 | 66.91 | 67.07 | -0.04% | |
| 66.86 | 67.11 | 66.73 | 67.10 | +0.09% | |
| 67.09 | 67.13 | 66.76 | 67.04 | 0.00% | |
| 66.87 | 67.22 | 66.87 | 67.04 | -0.09% | |
| 66.91 | 67.13 | 66.83 | 67.10 | +0.25% | |
| 66.72 | 67.04 | 66.58 | 66.93 | +0.71% | |
| 66.21 | 66.48 | 65.70 | 66.46 | +0.32% | |
| 65.63 | 66.27 | 65.58 | 66.25 | +1.02% | |
| 65.11 | 65.88 | 64.72 | 65.58 | -0.09% | |
| 67.20 | 67.28 | 65.61 | 65.64 | -1.29% | |
| 66.44 | 66.87 | 66.21 | 66.50 | -0.30% | |
| 66.60 | 66.98 | 66.27 | 66.70 | -0.55% | |
| 67.38 | 67.75 | 66.87 | 67.07 | -1.18% | |
| 67.38 | 68.25 | 67.19 | 67.87 | +0.15% | |
| 68.71 | 68.71 | 67.65 | 67.77 | -1.11% | |
| 68.60 | 68.60 | 68.33 | 68.53 | +0.04% | |
| 68.43 | 68.62 | 68.24 | 68.50 | +0.07% | |
| 68.18 | 68.49 | 67.96 | 68.45 | +1.72% | |
| 66.97 | 67.30 | 66.47 | 67.29 | -0.36% | |
| 68.00 | 68.12 | 67.32 | 67.53 | -0.79% | |
| 67.50 | 68.20 | 67.46 | 68.07 | +0.87% | |
| 67.65 | 68.00 | 67.46 | 67.48 | -1.82% | |
| 68.74 | 68.79 | 68.37 | 68.73 | +0.67% | |
| 68.30 | 68.38 | 67.99 | 68.27 | -0.18% | |
| 68.41 | 68.67 | 68.27 | 68.39 | -1.08% | |
| 69.38 | 69.47 | 68.80 | 69.14 | +0.54% | |
| 68.34 | 68.86 | 68.29 | 68.77 | -0.03% | |
| 68.75 | 68.79 | 68.52 | 68.79 | +1.10% | |
| 68.10 | 68.17 | 67.93 | 68.04 | +0.64% | |
| 67.28 | 67.74 | 67.26 | 67.61 | +0.82% | |
| 67.24 | 67.55 | 66.75 | 67.06 | -0.01% | |
| 67.35 | 67.39 | 67.07 | 67.07 | -1.08% | |
| 67.33 | 67.90 | 67.33 | 67.80 | +1.32% | |
| 66.50 | 67.03 | 66.46 | 66.92 | -0.10% | |
| 67.14 | 67.41 | 66.78 | 66.99 | +0.62% | |
| 66.53 | 66.75 | 66.15 | 66.58 | +1.68% | |
| 65.03 | 65.92 | 64.91 | 65.48 | -0.91% | |
| 66.02 | 66.27 | 65.74 | 66.08 | +2.90% | |
| 66.62 | 66.71 | 64.07 | 64.22 | -3.57% | |
| 67.24 | 67.26 | 66.45 | 66.60 | — |