IEMG: iShares Core MSCI Emerging Markets ETF

As of Friday, August 22nd, 2025

$ 62.92

+1.16 +1.88%

Open: 62.15
High: 62.94
Low: 62.07
Volume: 6,893,184
Previous Close on Thursday, August 21st, 2025

$ 61.76

-0.10 -0.16%

Open: 61.73
High: 61.87
Low: 61.65
Volume: 8,049,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 62.15 62.94 62.07 62.92 6,893,183 +1.16 +1.88
2025-08-21 61.73 61.87 61.65 61.76 8,049,259 -0.10 -0.16
2025-08-20 61.86 61.93 61.52 61.86 8,988,825 -0.14 -0.23
2025-08-19 62.27 62.33 61.91 62.00 10,693,731 -0.50 -0.80
2025-08-18 62.45 62.50 62.31 62.50 5,449,223 +0.38 +0.61
2025-08-15 62.21 62.25 62.03 62.12 7,101,823 +0.15 +0.24
2025-08-14 61.96 62.12 61.80 61.97 8,468,286 -0.73 -1.16
2025-08-13 62.65 62.77 62.58 62.70 7,914,047 +0.65 +1.05
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 62.94
On 2025-08-22		 61.52
On 2025-08-20		 0.80 1.29 62.50
On 2025-08-18		 61.52
On 2025-08-20		 -1.57 62.21
10D 62.94
On 2025-08-22		 61.19
On 2025-08-11		 1.51 2.46 62.77
On 2025-08-13		 61.52
On 2025-08-20		 -1.99 62.12
20D 62.94
On 2025-08-22		 59.68
On 2025-08-01		 1.42 2.31 61.31
On 2025-07-28		 59.68
On 2025-08-01		 -2.66 61.47
WTD 62.94
On 2025-08-22		 61.52
On 2025-08-20		 0.80 1.29 62.50
On 2025-08-18		 61.52
On 2025-08-20		 -1.57 62.21
MTD 62.94
On 2025-08-22		 59.68
On 2025-08-01		 2.59 4.29 62.77
On 2025-08-13		 61.52
On 2025-08-20		 -1.99 61.64
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
VO

Vanguard Mid-Cap Index ETF

290.71 +5.40 +1.89 574,488
FLGT

Fulgent Genetics Inc.

21.77 +0.38 +1.75 190,511
EGBN

Eagle Bancorp Inc.

19.15 +1.36 +7.64 724,213
LHX

L3Harris Technologies Inc.

275.77 -0.34 -0.12 754,678
IEMG

iShares Core MSCI Emerging Markets ETF

62.92 +1.16 +1.88 6,893,184