IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2025	57.71	57.81	57.27	57.34	56.66	-0.14%	16,511,816
May 20, 2025	57.29	57.44	57.24	57.42	56.73	-0.10%	73,197,972
May 19, 2025	56.97	57.48	56.96	57.48	56.79	0.30%	4,994,067
May 16, 2025	57.25	57.37	57.07	57.31	56.63	0.02%	6,742,677
May 15, 2025	57.29	57.30	57.03	57.30	56.62	0.02%	6,707,400
May 14, 2025	57.43	57.47	57.20	57.29	56.61	0.72%	9,672,625
May 13, 2025	56.42	57.06	56.36	56.88	56.20	0.23%	12,437,940
May 12, 2025	56.90	56.90	56.51	56.75	56.07	2.20%	23,528,838
May 9, 2025	55.77	55.86	55.45	55.53	54.87	0.65%	8,589,064
May 8, 2025	55.43	55.50	55.12	55.17	54.51	-0.13%	7,184,219
May 7, 2025	55.49	55.50	55.11	55.24	54.58	-1.15%	8,040,335
May 6, 2025	55.57	56.09	55.57	55.88	55.21	-0.50%	6,986,587
May 5, 2025	56.34	56.38	56.15	56.16	55.49	0.81%	6,793,646
May 2, 2025	55.86	55.88	55.52	55.71	55.04	2.90%	7,959,112
May 1, 2025	54.37	54.43	54.11	54.14	53.49	-0.06%	10,058,403
Apr 30, 2025	53.95	54.28	53.74	54.17	53.52	0.13%	11,891,258
Apr 29, 2025	54.00	54.22	54.00	54.10	53.45	0.37%	4,105,009
Apr 28, 2025	53.89	53.98	53.65	53.90	53.26	0.26%	6,328,837
Apr 25, 2025	53.53	53.80	53.43	53.76	53.12	-0.35%	7,873,063
Apr 24, 2025	53.48	54.01	53.43	53.95	53.31	1.28%	4,276,790
Apr 23, 2025	53.62	53.88	53.22	53.27	52.63	1.02%	8,361,958
Apr 22, 2025	52.57	53.05	52.48	52.73	52.10	1.50%	23,010,362
Apr 21, 2025	52.11	52.29	51.60	51.95	51.33	-0.04%	4,493,765
Apr 17, 2025	52.19	52.35	51.92	51.97	51.35	0.89%	6,588,401
Apr 16, 2025	51.67	52.05	51.33	51.51	50.89	-1.13%	9,753,547
Apr 15, 2025	52.26	52.42	52.10	52.10	51.48	-0.08%	6,997,815
Apr 14, 2025	52.07	52.42	51.83	52.14	51.52	0.93%	9,705,645
Apr 11, 2025	50.91	51.71	50.74	51.66	51.04	3.01%	17,740,527