IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	81.39	81.49	81.09	81.30	81.30	0.99%	6,117,341
Oct 8, 2026	80.97	81.17	80.09	80.50	80.50	-1.88%	13,446,018
Oct 7, 2026	81.88	82.23	81.50	82.04	82.04	-1.22%	7,876,041
Oct 6, 2026	83.62	83.69	83.03	83.05	83.05	-0.63%	5,334,228
Oct 5, 2026	83.28	83.74	83.16	83.58	83.58	1.48%	6,519,504
Oct 2, 2026	82.22	82.59	81.77	82.36	82.36	1.40%	9,986,663
Oct 1, 2026	81.09	81.44	80.47	81.22	81.22	0.07%	14,262,157
Sep 30, 2026	81.56	81.65	80.99	81.16	81.16	-0.89%	19,214,629
Sep 29, 2026	81.77	81.94	81.39	81.89	81.89	0.33%	10,057,745
Sep 28, 2026	81.60	81.98	80.84	81.62	81.62	-1.13%	9,465,372
Sep 25, 2026	82.39	82.77	81.97	82.55	82.55	1.04%	17,189,168
Sep 24, 2026	82.15	82.22	81.42	81.70	81.70	-0.63%	16,847,120
Sep 23, 2026	83.09	83.23	82.05	82.22	82.22	-2.00%	16,462,954
Sep 22, 2026	83.26	84.07	83.25	83.90	83.90	0.17%	58,644,134
Sep 21, 2026	83.15	83.89	82.90	83.76	83.76	2.57%	5,383,549
Sep 18, 2026	81.45	81.72	81.15	81.66	81.66	0.20%	6,786,498
Sep 17, 2026	81.38	81.72	81.26	81.50	81.50	1.74%	5,656,859
Sep 16, 2026	80.89	81.11	79.59	80.11	80.11	0.01%	7,945,210
Sep 15, 2026	80.46	80.54	79.85	80.10	80.10	-0.37%	14,782,669
Sep 14, 2026	80.44	81.01	80.10	80.40	80.40	-2.63%	8,800,584
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