Macquarie Systematic Em Mkts Eq R6 (IMEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.55
+0.16 (0.71%)
Aug 22, 2025, 4:00 PM EDT
IMEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.71% |
| Aug 21, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.18% |
| Aug 20, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.09% |
| Aug 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.67% |
| Aug 18, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.04% |
| Aug 15, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.35% |
| Aug 14, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.48% |
| Aug 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.16% |
| Aug 12, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.72% |
| Aug 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.13% |
| Aug 8, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.58% |
| Aug 7, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.40% |
| Aug 6, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.05% |
| Aug 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.68% |
| Aug 4, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.52% |
| Aug 1, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.73% |
| Jul 31, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.81% |
| Jul 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.05% |
| Jul 29, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.54% |
| Jul 28, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.13% |
| Jul 25, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.71% |
| Jul 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.13% |
| Jul 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.67% |
| Jul 22, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.40% |
| Jul 21, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.18% |
| Jul 18, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.77% |
| Jul 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.09% |
| Jul 16, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.05% |
| Jul 15, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.05% |
| Jul 14, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.14% |
| Jul 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.23% |
| Jul 10, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.14% |
| Jul 9, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.32% |
| Jul 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.46% |
| Jul 7, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.09% |
| Jul 3, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.36% |
| Jul 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.18% |
| Jul 1, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.73% |
| Jun 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.77% |
| Jun 27, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.23% |
| Jun 26, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.41% |
| Jun 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% |
| Jun 24, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 2.88% |
| Jun 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.89% |
| Jun 20, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.42% |
| Jun 18, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.28% |
| Jun 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.19% |
| Jun 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.61% |
| Jun 13, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.97% |
| Jun 12, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.51% |