IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	60.79	60.80	60.48	60.59	60.59	0.70%	5,076,908
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
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