IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	82.00	82.33	81.93	82.35	-	1.43%	995,060
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
Jul 1, 2026	81.18	81.76	80.60	80.63	80.63	-2.67%	38,262,578
Jun 30, 2026	81.81	83.01	81.74	82.84	82.84	1.37%	23,645,866
Jun 29, 2026	81.18	81.75	79.98	81.72	81.72	0.52%	11,052,430
Jun 26, 2026	80.36	81.92	80.22	81.30	81.30	-1.06%	10,069,457
Jun 25, 2026	83.32	83.47	81.37	82.17	82.17	0.88%	12,187,402
Jun 24, 2026	81.52	81.85	80.68	81.45	81.45	0.16%	10,246,966
Jun 23, 2026	81.43	82.58	81.21	81.32	81.32	-5.44%	9,995,809
Jun 22, 2026	86.19	86.49	85.81	86.00	86.00	0.43%	8,737,099
Jun 18, 2026	85.02	85.79	84.87	85.63	85.63	3.14%	10,056,751
Jun 17, 2026	84.30	84.83	82.88	83.02	83.02	-0.16%	15,773,358
Jun 16, 2026	83.99	84.38	83.05	83.15	83.15	-1.49%	11,417,152
Jun 15, 2026	84.32	84.58	84.01	84.41	84.41	3.05%	10,791,314
Jun 12, 2026	82.26	82.86	81.63	82.57	81.91	0.61%	11,360,016
Jun 11, 2026	79.50	82.23	79.30	82.07	81.42	4.39%	13,148,990
Jun 10, 2026	79.46	80.59	78.55	78.62	77.99	-1.77%	15,375,157
Jun 9, 2026	81.75	82.00	78.00	80.04	79.40	0.09%	11,671,159
Jun 8, 2026	80.34	80.71	79.74	79.97	79.33	1.70%	9,197,753
Jun 5, 2026	81.35	81.39	78.37	78.63	78.00	-6.40%	13,519,455