IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	56.93	56.93	56.38	56.69	56.69	-1.27%	14,216,180
May 29, 2025	57.62	57.63	57.22	57.42	57.42	0.53%	11,752,500
May 28, 2025	57.27	57.28	57.10	57.12	57.12	-0.45%	7,984,953
May 27, 2025	57.27	57.44	57.18	57.38	57.38	-0.12%	9,168,552
May 23, 2025	57.07	57.53	56.99	57.45	57.45	0.45%	9,284,786
May 22, 2025	57.14	57.33	57.01	57.19	57.19	-0.26%	8,947,317
May 21, 2025	57.71	57.81	57.27	57.34	57.34	-0.14%	16,511,816
May 20, 2025	57.29	57.44	57.24	57.42	57.42	-0.10%	73,197,972
May 19, 2025	56.97	57.48	56.96	57.48	57.48	0.30%	4,994,067
May 16, 2025	57.25	57.37	57.07	57.31	57.31	0.02%	6,742,677
May 15, 2025	57.29	57.30	57.03	57.30	57.30	0.02%	6,707,400
May 14, 2025	57.43	57.47	57.20	57.29	57.29	0.72%	9,672,625
May 13, 2025	56.42	57.06	56.36	56.88	56.88	0.23%	12,437,940
May 12, 2025	56.90	56.90	56.51	56.75	56.75	2.20%	23,528,838
May 9, 2025	55.77	55.86	55.45	55.53	55.53	0.65%	8,589,064
May 8, 2025	55.43	55.50	55.12	55.17	55.17	-0.13%	7,184,219
May 7, 2025	55.49	55.50	55.11	55.24	55.24	-1.15%	8,040,335
May 6, 2025	55.57	56.09	55.57	55.88	55.88	-0.50%	6,986,587
May 5, 2025	56.34	56.38	56.15	56.16	56.16	0.81%	6,793,646
May 2, 2025	55.86	55.88	55.52	55.71	55.71	2.90%	7,959,112
May 1, 2025	54.37	54.43	54.11	54.14	54.14	-0.06%	10,058,403
Apr 30, 2025	53.95	54.28	53.74	54.17	54.17	0.13%	11,891,258
Apr 29, 2025	54.00	54.22	54.00	54.10	54.10	0.37%	4,105,009
Apr 28, 2025	53.89	53.98	53.65	53.90	53.90	0.26%	6,328,837
Apr 25, 2025	53.53	53.80	53.43	53.76	53.76	-0.35%	7,873,063
Apr 24, 2025	53.48	54.01	53.43	53.95	53.95	1.28%	4,276,790
Apr 23, 2025	53.62	53.88	53.22	53.27	53.27	1.02%	8,361,958
Apr 22, 2025	52.57	53.05	52.48	52.73	52.73	1.50%	23,010,362
Apr 21, 2025	52.11	52.29	51.60	51.95	51.95	-0.04%	4,493,765
Apr 17, 2025	52.19	52.35	51.92	51.97	51.97	0.89%	6,588,401
Apr 16, 2025	51.67	52.05	51.33	51.51	51.51	-1.13%	9,753,547
Apr 15, 2025	52.26	52.42	52.10	52.10	52.10	-0.08%	6,997,815
Apr 14, 2025	52.07	52.42	51.83	52.14	52.14	0.93%	9,705,645
Apr 11, 2025	50.91	51.71	50.74	51.66	51.66	3.01%	17,740,527
Apr 10, 2025	50.64	50.64	49.30	50.15	50.15	-1.74%	17,695,397
Apr 9, 2025	47.88	51.13	47.57	51.04	51.04	6.91%	28,319,298
Apr 8, 2025	49.69	49.92	47.29	47.74	47.74	-1.53%	20,567,914
Apr 7, 2025	48.06	50.16	47.86	48.48	48.48	-3.54%	34,504,671
Apr 4, 2025	51.32	51.36	49.74	50.26	50.26	-5.46%	23,054,852
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