IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	53.01	53.16	52.70	52.80	52.80	0.04%	6,401,883
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
Jan 22, 2025	52.95	53.06	52.80	52.93	52.93	0.02%	9,344,274
Jan 21, 2025	52.82	52.99	52.62	52.92	52.92	1.03%	5,877,001
Jan 17, 2025	52.13	52.69	52.08	52.38	52.38	0.77%	4,908,351
Jan 16, 2025	52.17	52.18	51.97	51.98	51.98	-0.06%	6,796,629
Jan 15, 2025	51.98	52.04	51.79	52.01	52.01	1.23%	6,778,644
Jan 14, 2025	51.33	51.52	51.20	51.38	51.38	1.08%	9,368,249
Jan 13, 2025	50.65	50.85	50.58	50.83	50.83	-0.70%	8,936,010
Jan 10, 2025	51.48	51.62	51.12	51.19	51.19	-1.78%	12,602,462
Jan 8, 2025	52.24	52.24	51.91	52.12	52.12	-0.52%	11,192,618
Jan 7, 2025	52.92	53.00	52.35	52.39	52.39	-0.68%	4,598,904
Jan 6, 2025	52.96	53.23	52.71	52.75	52.75	0.29%	6,821,672
Jan 3, 2025	52.51	52.62	52.36	52.60	52.60	0.90%	9,080,920
Jan 2, 2025	52.25	52.41	52.02	52.13	52.13	-0.17%	7,314,071
Dec 31, 2024	52.34	52.44	52.12	52.22	52.22	-0.17%	8,112,635
Dec 30, 2024	52.45	52.54	52.20	52.31	52.31	-0.82%	11,592,747
Dec 27, 2024	52.65	52.76	52.49	52.74	52.74	-0.40%	6,751,850
Dec 26, 2024	52.86	53.05	52.80	52.95	52.95	-0.34%	6,570,410
Dec 24, 2024	52.99	53.16	52.89	53.13	53.13	0.28%	4,077,443
Dec 23, 2024	52.67	53.01	52.58	52.98	52.98	0.57%	10,181,566
Dec 20, 2024	52.35	52.95	52.28	52.68	52.68	0.32%	18,734,050
Dec 19, 2024	52.67	52.86	52.51	52.51	52.51	0.46%	12,809,657
Dec 18, 2024	53.50	53.60	52.22	52.27	52.27	-2.32%	7,300,166
Dec 17, 2024	53.32	53.61	53.23	53.51	53.51	-2.48%	9,772,564
Dec 16, 2024	54.93	55.04	54.84	54.87	53.70	-0.42%	7,542,880
Dec 13, 2024	55.20	55.24	54.95	55.10	53.93	0.05%	6,865,173
Dec 12, 2024	55.17	55.35	55.01	55.07	53.90	-0.58%	8,569,823
Dec 11, 2024	55.34	55.41	55.11	55.39	54.21	0.51%	10,273,619
Dec 10, 2024	55.41	55.49	55.09	55.11	53.94	-1.52%	7,176,487
Dec 9, 2024	55.97	56.37	55.92	55.96	54.77	1.86%	7,006,991
Dec 6, 2024	55.32	55.32	54.88	54.94	53.77	-0.20%	5,696,197
Dec 5, 2024	54.93	55.10	54.91	55.05	53.88	0.64%	5,387,394
Dec 4, 2024	54.77	54.82	54.58	54.70	53.54	0.24%	6,424,084
Dec 3, 2024	54.30	54.60	54.02	54.57	53.41	0.24%	6,947,002
Dec 2, 2024	54.34	54.48	54.17	54.44	53.28	0.24%	11,903,289
Nov 29, 2024	53.71	54.33	53.69	54.31	53.16	0.37%	6,521,783
Nov 27, 2024	54.34	54.44	53.92	54.11	52.96	0.04%	10,236,252
Nov 26, 2024	54.34	54.34	54.00	54.09	52.94	-0.33%	5,457,543
Nov 25, 2024	54.47	54.49	54.14	54.27	53.12	0.11%	8,299,733
Nov 22, 2024	54.01	54.22	53.99	54.21	53.06	0.11%	7,184,435
Nov 21, 2024	54.11	54.22	53.93	54.15	53.00	-0.24%	8,264,727
Nov 20, 2024	54.23	54.28	53.97	54.28	53.13	-0.11%	8,764,720
Nov 19, 2024	54.30	54.46	54.08	54.34	53.19	0.06%	4,578,729
Nov 18, 2024	53.78	54.31	53.78	54.31	53.16	1.06%	6,798,533
Nov 15, 2024	53.92	53.99	53.62	53.74	52.60	-0.04%	13,273,370
Nov 14, 2024	53.97	54.07	53.73	53.76	52.62	-0.50%	8,063,039
Nov 13, 2024	54.40	54.42	53.93	54.03	52.88	-0.75%	8,146,791
Nov 12, 2024	54.63	54.85	54.22	54.44	53.28	-1.73%	12,052,138
Nov 11, 2024	55.63	55.65	55.24	55.40	54.22	-0.77%	5,967,776
Nov 8, 2024	56.30	56.36	55.61	55.83	54.64	-2.43%	14,638,281
Nov 7, 2024	56.84	57.33	56.84	57.22	56.00	2.20%	13,294,397
Nov 6, 2024	55.75	56.18	55.47	55.99	54.80	-1.20%	7,857,995
Nov 5, 2024	56.52	56.72	56.45	56.67	55.47	1.30%	5,580,775
Nov 4, 2024	56.24	56.34	55.92	55.94	54.75	0.32%	16,930,043
Nov 1, 2024	55.94	56.19	55.67	55.76	54.57	0.25%	9,196,174
Oct 31, 2024	55.68	55.79	55.32	55.62	54.44	-0.45%	14,359,112
Oct 30, 2024	55.83	56.14	55.81	55.87	54.68	-0.87%	9,108,318
Oct 29, 2024	56.41	56.56	56.33	56.36	55.16	-0.30%	6,251,934
Oct 28, 2024	56.46	56.68	56.37	56.53	55.33	0.36%	4,511,322
Oct 25, 2024	56.53	56.70	56.23	56.33	55.13	-0.11%	4,442,219
Oct 24, 2024	56.42	56.48	56.13	56.39	55.19	-0.21%	7,373,530
Oct 23, 2024	56.62	56.76	56.28	56.51	55.31	-0.56%	5,638,445
Oct 22, 2024	56.62	56.92	56.62	56.83	55.62	-0.30%	11,838,037
Oct 21, 2024	56.80	57.06	56.65	57.00	55.79	-0.56%	14,927,484
Oct 18, 2024	57.66	57.68	57.28	57.32	56.10	0.84%	8,257,528
Oct 17, 2024	56.78	56.97	56.59	56.84	55.63	-0.26%	9,440,212
Oct 16, 2024	56.87	57.14	56.84	56.99	55.78	0.94%	7,019,094
Oct 15, 2024	57.16	57.22	56.38	56.46	55.26	-2.03%	9,475,252
Oct 14, 2024	57.59	57.92	57.30	57.63	56.41	-0.33%	9,891,915
Oct 11, 2024	57.26	57.86	57.05	57.82	56.59	0.70%	18,860,938
Oct 10, 2024	57.36	57.53	56.96	57.42	56.20	0.23%	10,162,228
Oct 9, 2024	56.85	57.46	56.84	57.29	56.07	-0.54%	14,836,653
Oct 8, 2024	57.57	57.73	57.16	57.60	56.38	-2.22%	16,830,948
Oct 7, 2024	58.88	59.00	58.55	58.91	57.66	0.65%	8,966,535
Oct 4, 2024	58.47	58.53	58.15	58.53	57.29	0.90%	9,264,431
Oct 3, 2024	57.70	58.24	57.68	58.01	56.78	-1.28%	8,032,579
Oct 2, 2024	58.77	58.79	58.29	58.76	57.51	1.73%	15,914,014
Oct 1, 2024	57.69	57.80	57.09	57.76	56.53	0.61%	13,563,821
Sep 30, 2024	58.02	58.08	57.27	57.41	56.19	-1.39%	13,085,025
Sep 27, 2024	58.51	58.66	58.19	58.22	56.98	-0.26%	14,238,462
Sep 26, 2024	58.37	58.57	57.89	58.37	57.13	3.44%	23,604,217
Sep 25, 2024	56.73	56.88	56.43	56.43	55.23	-1.16%	14,927,967
Sep 24, 2024	56.63	57.20	56.40	57.09	55.88	3.20%	8,084,689
Sep 23, 2024	55.20	55.49	55.01	55.32	54.14	0.77%	5,069,364
Sep 20, 2024	55.04	55.10	54.73	54.90	53.73	-0.25%	6,167,766
Sep 19, 2024	54.77	55.13	54.53	55.04	53.87	2.04%	10,122,096
Sep 18, 2024	54.20	54.65	53.86	53.94	52.79	-0.35%	7,934,141
Sep 17, 2024	54.40	54.40	54.00	54.13	52.98	0.04%	5,939,450
Sep 16, 2024	53.95	54.11	53.85	54.11	52.96	0.46%	5,931,215
Sep 13, 2024	53.77	53.95	53.77	53.86	52.72	0.47%	8,425,449
Sep 12, 2024	53.23	53.63	53.15	53.61	52.47	0.81%	7,920,543
Sep 11, 2024	52.74	53.22	52.27	53.18	52.05	0.64%	11,673,683
Sep 10, 2024	52.86	52.87	52.48	52.84	51.72	-0.28%	18,467,190
Sep 9, 2024	52.76	53.11	52.67	52.99	51.86	0.88%	7,728,341
Sep 6, 2024	53.45	53.51	52.47	52.53	51.41	-1.79%	12,660,273
Sep 5, 2024	53.47	53.69	53.35	53.49	52.35	0.07%	38,198,229