Ishares Core Msci Etf Price History

IEMG Etf  USD 61.38  0.33  0.54%   
Below is the normalized historical share price chart for iShares Core MSCI extending back to October 22, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares Core stands at 61.38, as last reported on the 22nd of July, with the highest price reaching 61.41 and the lowest price hitting 60.96 during the day.
3 y Volatility
16.85
200 Day MA
55.38
1 y Volatility
10.46
50 Day MA
58.525
Inception Date
2012-10-18
 
Yuan Drop
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. IShares Core appears to be very steady, given 3 months investment horizon. iShares Core MSCI holds Efficiency (Sharpe) Ratio of 0.31, which attests that the entity had a 0.31 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for iShares Core MSCI, which you can use to evaluate the volatility of the entity. Please utilize IShares Core's Risk Adjusted Performance of 0.2959, downside deviation of 0.7531, and Market Risk Adjusted Performance of (30.24) to validate if our risk estimates are consistent with your expectations.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.313

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsIEMG
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.8
  actual daily
7
93% of assets are more volatile

Expected Return

 0.25
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.31
  actual daily
24
76% of assets perform better
Based on monthly moving average IShares Core is performing at about 24% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares Core by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
34.8 K

IShares Core Etf Price History Chart

There are several ways to analyze iShares Core MSCI Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Core price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 22, 202561.38
Lowest PriceApril 25, 202553.11

IShares Core July 22, 2025 Etf Price Synopsis

Various analyses of IShares Core's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares Core from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares Core Price Rate Of Daily Change 1.01 
IShares Core Price Daily Balance Of Power 0.73 
IShares Core Price Action Indicator 0.36 
IShares Core Accumulation Distribution 79,618 

IShares Core July 22, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares Core MSCI Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares Core intraday prices and daily technical indicators to check the level of noise trading in iShares Core MSCI Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares Core for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 10.29 with a coefficient of variation of 4.99. Under current investment horizon, the daily prices are spread out with arithmetic mean of 56.89. The median price for the last 90 days is 56.76. The company completed dividends distribution on 19th of June 2018.
OpenHighLowCloseVolume
07/22/2025
 61.05  61.41  60.96  61.38  10,865,154 
07/22/2025
 61.05  61.41  60.96  61.38  10,865,154 
07/18/2025
 61.37  61.44  61.02  61.05  5,418,512 
07/17/2025
 60.79  61.22  60.73  61.18  6,145,255 
07/16/2025
 60.58  60.85  60.33  60.83  9,085,746 
07/15/2025
 60.79  60.80  60.48  60.59  5,078,400 
07/14/2025 60.12  60.20  60.01  60.17  3,947,138 
07/11/2025
 60.12  60.15  60.01  60.06  6,721,892 
07/10/2025
 60.18  60.24  59.95  60.23  9,636,203 
07/09/2025 60.16  60.16  59.91  60.04  4,223,257 
07/08/2025
 60.13  60.14  59.93  60.08  6,942,889 
07/07/2025
 59.99  60.11  59.60  59.75  8,204,330 
07/03/2025 60.38  60.66  60.38  60.62  4,018,100 
07/02/2025
 59.91  60.32  59.84  60.32  12,146,521 
07/01/2025
 60.07  60.22  59.92  60.09  10,783,197 
06/30/2025
 59.72  60.05  59.57  60.03  17,694,356 
06/27/2025
 59.75  59.92  59.59  59.75  8,875,752 
06/26/2025 59.82  60.04  59.68  59.96  11,484,527 
06/25/2025
 59.52  59.58  59.41  59.55  9,806,333 
06/24/2025
 58.94  59.54  58.93  59.51  10,446,540 
06/23/2025
 57.48  58.07  57.39  58.05  13,917,681 
06/20/2025
 58.09  58.12  57.52  57.57  9,743,430 
06/18/2025 57.94  58.20  57.83  57.94  14,309,286 
06/17/2025
 58.32  58.39  57.85  57.91  10,311,299 
06/16/2025
 58.67  59.02  58.64  58.66  10,848,460 
06/13/2025
 57.90  58.25  57.83  58.00  12,680,800 
06/12/2025
 58.81  58.99  58.74  58.95  16,322,060 
06/11/2025 58.87  59.04  58.76  58.89  7,881,276 
06/10/2025
 58.52  58.63  58.31  58.59  7,474,709 
06/09/2025
 58.04  58.33  58.00  58.21  4,995,535 
06/06/2025
 57.60  57.80  57.52  57.78  6,075,191 
06/05/2025
 57.76  57.80  57.42  57.55  6,963,700 
06/04/2025
 57.13  57.35  57.05  57.27  11,067,130 
06/03/2025
 56.45  56.65  56.34  56.57  7,214,195 
06/02/2025
 56.23  56.47  56.06  56.47  12,787,470 
05/30/2025
 56.24  56.24  55.69  56.00  14,784,070 
05/29/2025
 56.92  56.93  56.52  56.73  11,752,500 
05/28/2025
 56.58  56.59  56.41  56.43  7,984,953 
05/27/2025
 56.58  56.75  56.49  56.69  9,168,552 
05/23/2025
 56.38  56.83  56.30  56.76  9,284,786 
05/22/2025
 56.45  56.64  56.32  56.50  8,947,317 
05/21/2025
 57.01  57.11  56.58  56.65  16,511,820 
05/20/2025 56.60  56.75  56.54  56.73  73,197,969 
05/19/2025
 56.28  56.78  56.27  56.78  4,994,067 
05/16/2025
 56.56  56.67  56.38  56.62  6,742,677 
05/15/2025
 56.60  56.61  56.34  56.61  6,707,400 
05/14/2025
 56.74  56.78  56.51  56.60  9,672,625 
05/13/2025
 55.74  56.37  55.68  56.19  12,437,940 
05/12/2025
 56.21  56.21  55.83  56.06  23,528,840 
05/09/2025
 55.10  55.18  54.77  54.86  8,589,064 
05/08/2025
 54.76  54.82  54.45  54.50  7,184,219 
05/07/2025
 54.81  54.83  54.44  54.57  8,040,335 
05/06/2025
 54.90  55.41  54.90  55.20  6,986,587 
05/05/2025
 55.65  55.70  55.47  55.48  6,793,646 
05/02/2025
 55.18  55.20  54.85  55.04  7,959,112 
05/01/2025
 53.71  53.77  53.46  53.49  10,058,400 
04/30/2025
 53.30  53.62  53.09  53.51  11,891,260 
04/29/2025
 53.35  53.56  53.35  53.45  4,105,009 
04/28/2025
 53.24  53.33  53.00  53.25  6,328,837 
04/25/2025
 52.88  53.15  52.78  53.11  7,873,063 
04/24/2025
 52.83  53.36  52.78  53.30  4,276,790 

About IShares Core Etf history

IShares Core investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares Core MSCI will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares Core stock prices may prove useful in developing a viable investing in IShares Core
The fund generally will invest at least 80 percent of its assets in the component securities of the underlying index and in investments that have economic characteristics that are substantially identical to the component securities of the underlying index. Emrg Mkts is traded on NYSEARCA Exchange in the United States.

IShares Core Etf Technical Analysis

IShares Core technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares Core technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares Core trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sectors Now

   

Sectors

List of equity sectors categorizing publicly traded companies based on their primary business activities
All  Next Launch Module

IShares Core Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Core's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares Core MSCI is a strong investment it is important to analyze IShares Core's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact IShares Core's future performance. For an informed investment choice regarding IShares Etf, refer to the following important reports:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in iShares Core MSCI. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in population.
You can also try the ETF Categories module to list of ETF categories grouped based on various criteria, such as the investment strategy or type of investments.
The market value of iShares Core MSCI is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares Core's value that differs from its market value or its book value, called intrinsic value, which is IShares Core's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares Core's market value can be influenced by many factors that don't directly affect IShares Core's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares Core's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Core is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Core's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.