IEMG: iShares Core MSCI Emerging Markets ETF

As of Friday, May 22nd, 2026

$ 80.57

-0.01 -0.01%

Open: 80.73
High: 81.19
Low: 80.40
Volume: 10,973,906
Previous Close on Thursday, May 21st, 2026

$ 80.58

+0.64 +0.80%

Open: 79.69
High: 80.94
Low: 79.43
Volume: 10,573,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 80.73 81.19 80.40 80.57 10,973,906 -0.01 -0.01
2026-05-21 79.69 80.94 79.43 80.58 10,573,930 +0.64 +0.80
2026-05-20 78.75 80.03 78.61 79.94 9,185,702 +1.41 +1.80
2026-05-19 77.83 79.21 77.58 78.53 8,826,545 -0.88 -1.11
2026-05-18 80.32 80.32 78.72 79.41 10,672,492 -0.08 -0.10
2026-05-15 79.76 79.97 79.09 79.49 6,856,694 -2.80 -3.40
2026-05-14 81.83 82.43 81.66 82.29 7,817,149 +0.24 +0.29
2026-05-13 81.26 82.28 80.90 82.05 11,707,375 +1.60 +1.99
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 81.19
On 2026-05-22		 77.58
On 2026-05-19		 1.08 1.36 80.32
On 2026-05-18		 77.58
On 2026-05-19		 -3.42 79.81
10D 83.29
On 2026-05-11		 77.58
On 2026-05-19		 -2.44 -2.94 83.29
On 2026-05-11		 77.58
On 2026-05-19		 -6.86 80.63
20D 83.29
On 2026-05-11		 76.63
On 2026-04-29		 2.40 3.07 83.29
On 2026-05-11		 77.58
On 2026-05-19		 -6.86 80.07
WTD 81.19
On 2026-05-22		 77.58
On 2026-05-19		 1.08 1.36 80.32
On 2026-05-18		 77.58
On 2026-05-19		 -3.42 79.81
MTD 83.29
On 2026-05-11		 77.58
On 2026-05-19		 2.08 2.65 83.29
On 2026-05-11		 77.58
On 2026-05-19		 -6.86 80.67
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CNMD

CONMED Corp.

37.23 +0.21 +0.57 368,499
LYG

Lloyds Banking Group plc

5.36 -0.05 -0.92 12,914,648
IEMG

iShares Core MSCI Emerging Markets ETF

80.57 -0.01 -0.01 10,973,906