IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	60.60	60.65	60.36	60.53	60.53	1.05%	5,503,812
Aug 1, 2025	60.14	60.15	59.68	59.90	59.90	-0.71%	13,780,094
Jul 31, 2025	60.56	60.63	60.23	60.33	60.33	-0.58%	8,901,171
Jul 30, 2025	60.89	61.03	60.55	60.68	60.68	-0.69%	9,480,385
Jul 29, 2025	61.25	61.31	61.06	61.10	61.10	0.11%	8,264,653
Jul 28, 2025	61.24	61.31	60.97	61.03	61.03	-0.76%	5,782,168
Jul 25, 2025	61.33	61.52	61.23	61.50	61.50	-0.32%	4,126,038
Jul 24, 2025	61.87	61.90	61.65	61.70	61.70	-0.53%	6,251,740
Jul 23, 2025	61.76	62.04	61.72	62.03	62.03	1.06%	5,644,899
Jul 22, 2025	61.23	61.41	60.96	61.38	61.38	-0.07%	10,865,157
Jul 21, 2025	61.37	61.67	61.26	61.42	61.42	0.61%	8,810,609
Jul 18, 2025	61.37	61.45	61.02	61.05	61.05	-0.21%	5,419,575
Jul 17, 2025	60.79	61.22	60.73	61.18	61.18	0.58%	6,155,762
Jul 16, 2025	60.58	60.85	60.32	60.83	60.83	0.40%	9,095,146
Jul 15, 2025	60.79	60.80	60.48	60.59	60.59	0.70%	5,078,382
Jul 14, 2025	60.12	60.20	60.01	60.17	60.17	0.18%	3,947,289
Jul 11, 2025	60.12	60.15	60.01	60.06	60.06	-0.28%	6,722,964
Jul 10, 2025	60.18	60.24	59.95	60.23	60.23	0.32%	9,636,245
Jul 9, 2025	60.16	60.16	59.91	60.04	60.04	-0.07%	4,227,585
Jul 8, 2025	60.13	60.14	59.93	60.08	60.08	0.55%	6,943,223
Jul 7, 2025	59.99	60.12	59.60	59.75	59.75	-1.44%	8,204,578
Jul 3, 2025	60.38	60.66	60.38	60.62	60.62	0.50%	4,018,117
Jul 2, 2025	59.91	60.32	59.84	60.32	60.32	0.38%	12,150,991
Jul 1, 2025	60.07	60.22	59.92	60.09	60.09	0.10%	10,787,921
Jun 30, 2025	59.72	60.05	59.57	60.03	60.03	0.47%	17,699,057
Jun 27, 2025	59.75	59.92	59.59	59.75	59.75	-0.35%	8,880,064
Jun 26, 2025	59.82	60.04	59.68	59.96	59.96	0.69%	11,484,566
Jun 25, 2025	59.52	59.58	59.41	59.55	59.55	0.07%	9,810,721
Jun 24, 2025	58.94	59.54	58.93	59.51	59.51	2.52%	10,446,962
Jun 23, 2025	57.48	58.07	57.39	58.05	58.05	0.83%	13,918,145
Jun 20, 2025	58.09	58.12	57.52	57.57	57.57	-0.64%	9,743,430
Jun 18, 2025	57.94	58.20	57.83	57.94	57.94	0.05%	14,310,299
Jun 17, 2025	58.32	58.39	57.85	57.91	57.91	-1.28%	10,630,543
Jun 16, 2025	58.67	59.02	58.64	58.66	58.66	-0.09%	10,848,500
Jun 13, 2025	58.61	58.96	58.54	58.71	58.01	-1.61%	12,680,892
Jun 12, 2025	59.53	59.71	59.46	59.67	58.96	0.10%	16,322,064
Jun 11, 2025	59.59	59.77	59.48	59.61	58.90	0.51%	7,881,276
Jun 10, 2025	59.24	59.35	59.02	59.31	58.60	0.66%	7,474,709
Jun 9, 2025	58.75	59.04	58.71	58.92	58.22	0.74%	4,995,535
Jun 6, 2025	58.31	58.51	58.23	58.49	57.79	0.41%	6,075,191
Jun 5, 2025	58.47	58.51	58.12	58.25	57.55	0.48%	6,963,700
Jun 4, 2025	57.83	58.05	57.75	57.97	57.28	1.24%	11,067,126
Jun 3, 2025	57.14	57.34	57.03	57.26	56.58	0.17%	7,214,195
Jun 2, 2025	56.92	57.16	56.75	57.16	56.48	0.83%	12,787,470
May 30, 2025	56.93	56.93	56.38	56.69	56.01	-1.27%	14,784,072
May 29, 2025	57.62	57.63	57.22	57.42	56.73	0.53%	11,752,500
May 28, 2025	57.27	57.28	57.10	57.12	56.44	-0.45%	7,984,953
May 27, 2025	57.27	57.44	57.18	57.38	56.69	-0.12%	9,168,552
May 23, 2025	57.07	57.53	56.99	57.45	56.76	0.45%	9,284,786
May 22, 2025	57.14	57.33	57.01	57.19	56.51	-0.26%	8,947,317