IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	82.75	82.81	82.39	82.57	82.57	1.21%	5,567,065
Sep 10, 2026	81.93	82.16	81.51	81.58	81.58	-2.01%	8,961,962
Sep 9, 2026	83.52	83.93	83.12	83.25	83.25	-0.54%	13,535,753
Sep 8, 2026	83.81	84.08	83.57	83.70	83.70	0.06%	5,920,076
Sep 4, 2026	82.55	83.66	82.52	83.65	83.65	1.65%	6,892,362
Sep 3, 2026	81.79	82.36	81.37	82.29	82.29	0.44%	6,186,226
Sep 2, 2026	81.46	81.95	81.40	81.93	81.93	0.61%	10,268,522
Sep 1, 2026	81.74	82.17	81.20	81.43	81.43	-0.37%	9,829,934
Aug 31, 2026	82.06	82.19	81.50	81.73	81.73	-0.11%	8,260,425
Aug 28, 2026	82.55	82.89	81.67	81.82	81.82	-0.73%	8,317,205
Aug 27, 2026	82.38	82.47	81.94	82.42	82.42	0.70%	5,732,525
Aug 26, 2026	82.00	82.27	81.82	81.85	81.85	-0.05%	8,004,824
Aug 25, 2026	81.40	81.93	81.17	81.89	81.89	1.74%	6,259,445
Aug 24, 2026	80.86	80.88	80.12	80.49	80.49	-1.32%	7,611,834
Aug 21, 2026	81.97	82.06	81.45	81.57	81.57	0.64%	8,687,086
Aug 20, 2026	80.62	81.36	80.57	81.05	81.05	0.60%	8,444,323
Aug 19, 2026	81.06	81.15	80.25	80.57	80.57	1.18%	10,084,022
Aug 18, 2026	80.49	80.76	79.53	79.63	79.63	-2.83%	12,259,449
Aug 17, 2026	82.00	82.73	81.88	81.95	81.95	0.94%	6,450,317
Aug 14, 2026	81.46	81.74	80.97	81.19	81.19	-0.12%	4,997,382
Aug 13, 2026	81.00	81.62	80.89	81.29	81.29	0.33%	9,920,275
Aug 12, 2026	81.25	81.31	80.73	81.02	81.02	1.41%	10,961,026
Aug 11, 2026	80.14	80.27	79.62	79.89	79.89	0.41%	8,478,534
Aug 10, 2026	79.57	79.79	79.34	79.56	79.56	-0.54%	5,760,577
Aug 7, 2026	80.26	80.36	79.28	79.99	79.99	0.82%	10,130,292
Aug 6, 2026	78.90	79.96	78.64	79.34	79.34	-0.78%	7,758,378
Aug 5, 2026	80.28	80.56	79.90	79.96	79.96	-0.35%	10,019,600
Aug 4, 2026	79.30	80.43	79.15	80.24	80.24	2.73%	11,600,465
Aug 3, 2026	77.34	78.25	76.92	78.11	78.11	0.64%	10,043,409
Jul 31, 2026	78.67	78.76	76.89	77.61	77.61	0.73%	14,983,539
Jul 30, 2026	75.75	77.14	75.55	77.05	77.05	3.91%	16,743,534
Jul 29, 2026	74.96	76.12	73.83	74.15	74.15	-2.18%	14,287,444
Jul 28, 2026	75.51	76.32	75.02	75.80	75.80	-2.00%	12,240,657
Jul 27, 2026	78.07	78.11	76.46	77.35	77.35	0.39%	7,198,772
Jul 24, 2026	77.83	77.99	76.94	77.05	77.05	-1.78%	7,318,403
Jul 23, 2026	78.34	78.97	77.76	78.45	78.45	-0.66%	7,487,194
Jul 22, 2026	78.58	79.23	78.57	78.97	78.97	-0.42%	8,342,735
Jul 21, 2026	78.91	79.46	78.64	79.30	79.30	2.71%	7,055,397
Jul 20, 2026	77.70	77.91	77.12	77.21	77.21	0.30%	11,806,202
Jul 17, 2026	75.84	77.72	75.49	76.98	76.98	-1.45%	15,322,592
Jul 16, 2026	78.49	78.71	77.80	78.11	78.11	-1.97%	11,392,764
Jul 15, 2026	80.08	80.24	78.63	79.68	79.68	-0.05%	27,166,203
Jul 14, 2026	79.44	79.92	79.09	79.72	79.72	1.57%	11,168,251
Jul 13, 2026	79.30	79.45	78.38	78.49	78.49	-3.48%	11,965,305
Jul 10, 2026	80.85	81.45	80.43	81.32	81.32	0.37%	11,504,835
Jul 9, 2026	80.75	81.23	80.51	81.02	81.02	0.90%	12,201,684
Jul 8, 2026	79.03	80.32	78.82	80.30	80.30	0.64%	15,906,931
Jul 7, 2026	80.21	80.52	79.27	79.79	79.79	-2.70%	8,719,073
Jul 6, 2026	81.57	82.19	81.57	82.00	82.00	2.71%	9,649,974
Jul 2, 2026	80.81	81.52	78.79	79.84	79.84	-0.98%	13,492,012