IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	53.17	53.56	53.13	53.16	53.16	-2.05%	10,555,511
Apr 2, 2025	54.17	54.43	54.06	54.27	54.27	0.11%	5,632,316
Apr 1, 2025	54.05	54.32	53.78	54.21	54.21	0.44%	11,592,217
Mar 31, 2025	53.47	54.02	53.30	53.97	53.97	-0.22%	10,794,848
Mar 28, 2025	54.57	54.62	53.99	54.09	54.09	-1.78%	5,535,430
Mar 27, 2025	54.83	55.24	54.83	55.07	55.07	0.44%	5,090,431
Mar 26, 2025	55.08	55.18	54.74	54.83	54.83	-0.60%	4,723,303
Mar 25, 2025	55.24	55.38	55.11	55.16	55.16	-0.16%	5,802,320
Mar 24, 2025	55.39	55.42	55.15	55.25	55.25	0.31%	8,589,312
Mar 21, 2025	54.99	55.14	54.85	55.08	55.08	-0.34%	5,660,476
Mar 20, 2025	55.26	55.39	54.98	55.27	55.27	-0.88%	6,778,469
Mar 19, 2025	55.94	55.99	55.53	55.76	55.76	0.13%	22,800,352
Mar 18, 2025	55.90	55.91	55.48	55.69	55.69	-0.45%	7,478,207
Mar 17, 2025	55.16	55.98	55.14	55.94	55.94	1.65%	15,920,162
Mar 14, 2025	54.75	55.07	54.68	55.03	55.03	1.81%	7,360,947
Mar 13, 2025	53.84	54.23	53.73	54.05	54.05	-0.48%	9,580,814
Mar 12, 2025	54.28	54.37	53.91	54.31	54.31	0.56%	11,144,598
Mar 11, 2025	53.99	54.31	53.67	54.01	54.01	0.69%	10,708,545
Mar 10, 2025	54.11	54.23	53.31	53.64	53.64	-2.28%	15,210,044
Mar 7, 2025	54.80	55.06	54.42	54.89	54.89	0.44%	9,880,050
Mar 6, 2025	54.92	55.13	54.60	54.65	54.65	-0.62%	11,004,312
Mar 5, 2025	54.33	55.07	54.21	54.99	54.99	2.98%	12,736,730
Mar 4, 2025	53.21	53.86	52.82	53.40	53.40	0.74%	13,105,551
Mar 3, 2025	53.73	53.86	52.78	53.01	53.01	-0.80%	14,449,588
Feb 28, 2025	53.26	53.48	53.00	53.44	53.44	-1.31%	17,971,994
Feb 27, 2025	54.96	54.96	54.13	54.15	54.15	-1.97%	33,326,513
Feb 26, 2025	55.27	55.61	55.11	55.24	55.24	0.88%	12,294,522
Feb 25, 2025	54.91	54.93	54.55	54.76	54.76	0.05%	6,143,975
Feb 24, 2025	55.39	55.42	54.71	54.73	54.73	-1.42%	7,168,351
Feb 21, 2025	55.96	56.15	55.35	55.52	55.52	-0.36%	7,902,340
Feb 20, 2025	55.58	55.94	55.43	55.72	55.72	0.96%	12,278,575
Feb 19, 2025	55.25	55.30	55.11	55.19	55.19	-0.20%	11,393,386
Feb 18, 2025	55.22	55.39	55.17	55.30	55.30	0.66%	9,404,737
Feb 14, 2025	54.91	54.96	54.71	54.94	54.94	0.68%	9,243,244
Feb 13, 2025	53.94	54.63	53.90	54.57	54.57	0.57%	10,902,925
Feb 12, 2025	53.81	54.40	53.76	54.26	54.26	0.54%	8,069,064
Feb 11, 2025	53.93	54.13	53.74	53.97	53.97	-0.46%	8,865,289
Feb 10, 2025	54.05	54.23	53.99	54.22	54.22	1.08%	11,678,554
Feb 7, 2025	54.18	54.26	53.59	53.64	53.64	-0.09%	10,664,618
Feb 6, 2025	53.57	53.70	53.53	53.69	53.69	0.45%	6,096,252
Feb 5, 2025	53.33	53.58	53.33	53.45	53.45	-0.21%	12,886,712
Feb 4, 2025	53.10	53.72	53.10	53.56	53.56	1.69%	7,248,678
Feb 3, 2025	52.17	52.94	52.12	52.67	52.67	-0.60%	12,365,536
Jan 31, 2025	53.63	53.75	52.96	52.99	52.99	-1.19%	11,142,771
Jan 30, 2025	53.15	53.77	53.11	53.63	53.63	1.57%	11,555,781
Jan 29, 2025	53.01	53.16	52.70	52.80	52.80	0.04%	6,401,896
Jan 28, 2025	52.39	52.78	52.17	52.78	52.78	0.74%	5,410,303
Jan 27, 2025	52.50	52.57	52.30	52.39	52.39	-1.80%	10,459,564
Jan 24, 2025	53.30	53.50	53.15	53.35	53.35	0.41%	6,164,150
Jan 23, 2025	52.80	53.13	52.77	53.13	53.13	0.38%	7,210,474