Macquarie Systematic Em Mkts Eq R6 (IMEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.23
+0.16 (0.66%)
Oct 24, 2025, 4:00 PM EDT
IMEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.80% |
| Oct 22, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.75% |
| Oct 21, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.46% |
| Oct 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.30% |
| Oct 17, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| Oct 16, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.34% |
| Oct 15, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 2.06% |
| Oct 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.06% |
| Oct 13, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.57% |
| Oct 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -3.89% |
| Oct 9, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.04% |
| Oct 8, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% |
| Oct 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.08% |
| Oct 6, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.13% |
| Oct 3, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.46% |
| Oct 2, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.11% |
| Oct 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.39% |
| Sep 30, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.39% |
| Sep 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.74% |
| Sep 26, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.73% |
| Sep 25, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.90% |
| Sep 24, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.17% |
| Sep 23, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| Sep 22, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.09% |
| Sep 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.72% |
| Sep 18, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.30% |
| Sep 17, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.55% |
| Sep 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.77% |
| Sep 15, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.13% |
| Sep 12, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.52% |
| Sep 11, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.87% |
| Sep 10, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.05% |
| Sep 9, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.20% |
| Sep 8, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.31% |
| Sep 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.67% |
| Sep 4, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.13% |
| Sep 3, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.09% |
| Sep 2, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.04% |
| Aug 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.04% |
| Aug 28, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.67% |
| Aug 27, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.40% |
| Aug 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.84% |
| Aug 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.84% |
| 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% |