Skip to main content
logo
Macquarie Systematic Em Mkts Eq R6 (IMEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.21
+0.01 (0.04%)
Dec 8, 2025, 9:30 AM EST

IMEGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 9, 202524.0524.0524.0524.0524.05-0.66%
Dec 8, 202524.2124.2124.2124.2124.210.04%
Dec 5, 202524.2024.2024.2024.2024.200.75%
Dec 4, 202524.0224.0224.0224.0224.020.25%
Dec 3, 202523.9623.9623.9623.9623.96-
Dec 2, 202523.9623.9623.9623.9623.960.71%
Dec 1, 202523.7923.7923.7923.7923.790.13%
Nov 28, 202523.7623.7623.7623.7623.76-0.71%
Nov 26, 202523.9323.9323.9323.9323.931.06%
Nov 25, 202523.6823.6823.6823.6823.680.38%
Nov 24, 202523.5923.5923.5923.5923.590.86%
Nov 21, 202523.3923.3923.3923.3923.39-0.47%
Nov 20, 202523.5023.5023.5023.5023.50-0.51%
Nov 19, 202523.6223.6223.6223.6223.62-0.46%
Nov 18, 202523.7323.7323.7323.7323.73-1.21%
Nov 17, 202524.0224.0224.0224.0224.02-0.50%
Nov 14, 202524.1424.1424.1424.1424.14-0.70%
Nov 13, 202524.3124.3124.3124.3124.31-0.94%
Nov 12, 202524.5424.5424.5424.5424.540.33%
Nov 11, 202524.4624.4624.4624.4624.460.12%
Nov 10, 202524.4324.4324.4324.4324.431.54%
Nov 7, 202524.0624.0624.0624.0624.06-0.12%
Nov 6, 202524.0924.0924.0924.0924.090.25%
Nov 5, 202524.0324.0324.0324.0324.03-0.37%
Nov 4, 202524.1224.1224.1224.1224.12-1.43%
Nov 3, 202524.4724.4724.4724.4724.470.49%
Oct 31, 202524.3524.3524.3524.3524.35-0.29%
Oct 30, 202524.4224.4224.4224.4224.42-0.57%
Oct 29, 202524.5624.5624.5624.5624.560.95%
Oct 28, 202524.3324.3324.3324.3324.33-0.65%
Oct 27, 202524.4924.4924.4924.4924.491.07%
Oct 24, 202524.2324.2324.2324.2324.230.66%
Oct 23, 202524.0724.0724.0724.0724.070.80%
Oct 22, 202523.8823.8823.8823.8823.88-0.75%
Oct 21, 202524.0624.0624.0624.0624.06-0.46%
Oct 20, 202524.1724.1724.1724.1724.171.30%
Oct 17, 202523.8623.8623.8623.8623.86-
Oct 16, 202523.8623.8623.8623.8623.860.34%
Oct 15, 202523.7823.7823.7823.7823.782.06%
Oct 14, 202523.3023.3023.3023.3023.30-1.06%
Oct 13, 202523.5523.5523.5523.5523.552.57%
Oct 10, 202522.9622.9622.9622.9622.96-3.89%
Oct 9, 202523.8923.8923.8923.8923.89-0.04%
Oct 8, 202523.9023.9023.9023.9023.900.42%
Oct 7, 202523.8023.8023.8023.8023.80-0.08%
Oct 6, 202523.8223.8223.8223.8223.820.13%
Oct 3, 202523.7923.7923.7923.7923.790.46%
Oct 2, 202523.6823.6823.6823.6823.681.11%
Oct 1, 202523.4223.4223.4223.4223.420.39%
Sep 30, 202523.3323.3323.3323.3323.330.39%