IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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