IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	83.33	84.21	82.81	84.01	83.34	-0.98%	9,215,899
Jun 3, 2026	85.47	85.54	84.44	84.84	84.16	-1.34%	9,313,739
Jun 2, 2026	85.41	86.04	85.09	85.99	85.30	0.95%	8,827,667
Jun 1, 2026	84.42	85.68	84.04	85.18	84.50	2.05%	12,909,911
May 29, 2026	83.86	84.09	83.35	83.47	82.80	-0.11%	25,678,564
May 28, 2026	82.47	83.82	82.19	83.56	82.89	0.12%	75,649,551
May 27, 2026	83.85	84.10	82.91	83.46	82.79	-0.13%	11,848,025
May 26, 2026	82.83	83.70	82.79	83.57	82.90	3.72%	8,543,273
May 22, 2026	80.73	81.19	80.40	80.57	79.93	-0.01%	10,973,923
May 21, 2026	79.69	80.94	79.43	80.58	79.94	0.80%	10,684,469
May 20, 2026	78.75	80.03	78.61	79.94	79.30	1.80%	9,186,373
May 19, 2026	77.83	79.21	77.58	78.53	77.90	-1.11%	8,828,588
May 18, 2026	80.32	80.32	78.72	79.41	78.78	-0.10%	10,674,904
May 15, 2026	79.76	79.97	79.09	79.49	78.86	-3.40%	6,871,603
May 14, 2026	81.83	82.43	81.66	82.29	81.63	0.29%	7,820,758
May 13, 2026	81.26	82.28	80.90	82.05	81.40	1.99%	11,723,843
May 12, 2026	81.04	81.29	79.51	80.45	79.81	-3.04%	15,331,622
May 11, 2026	82.89	83.29	82.61	82.97	82.31	-0.05%	11,954,862
May 8, 2026	82.32	83.02	82.29	83.01	82.35	1.89%	10,649,925
May 7, 2026	82.75	82.77	81.35	81.47	80.82	-1.31%	17,709,862
May 6, 2026	81.78	82.64	81.51	82.55	81.89	2.99%	8,323,415
May 5, 2026	79.64	80.42	79.56	80.15	79.51	2.00%	9,947,858
May 4, 2026	78.96	79.45	78.20	78.58	77.95	-0.09%	9,087,568
May 1, 2026	78.38	79.33	78.31	78.65	78.02	0.20%	9,601,097
Apr 30, 2026	77.58	78.71	77.18	78.49	77.86	1.97%	14,362,549
Apr 29, 2026	77.47	77.47	76.63	76.97	76.36	-0.39%	8,878,071
Apr 28, 2026	77.05	77.42	76.74	77.27	76.65	-0.96%	7,046,075
Apr 27, 2026	78.36	78.40	77.88	78.02	77.40	-0.19%	6,073,497
Apr 24, 2026	77.68	78.28	77.44	78.17	77.55	2.09%	8,462,768
Apr 23, 2026	77.21	77.45	75.79	76.57	75.96	-1.71%	11,122,837
Apr 22, 2026	77.33	77.94	77.29	77.90	77.28	1.91%	14,783,307
Apr 21, 2026	77.67	77.79	76.32	76.44	75.83	-1.42%	14,070,787
Apr 20, 2026	77.45	77.61	77.06	77.54	76.92	-0.72%	8,854,848
Apr 17, 2026	77.99	78.81	77.82	78.10	77.48	1.91%	10,077,352
Apr 16, 2026	76.62	76.95	76.14	76.64	76.03	0.46%	9,505,994
Apr 15, 2026	76.13	76.40	75.87	76.29	75.68	-0.01%	8,934,814
Apr 14, 2026	75.57	76.31	75.52	76.30	75.69	1.81%	8,652,495
Apr 13, 2026	73.69	75.03	73.62	74.94	74.34	0.93%	8,924,032
Apr 10, 2026	74.43	74.67	74.04	74.25	73.66	0.42%	7,208,843
Apr 9, 2026	73.31	74.22	72.96	73.94	73.35	-0.27%	7,986,814
Apr 8, 2026	74.54	74.67	73.44	74.14	73.55	5.42%	13,973,996
Apr 7, 2026	70.06	70.35	69.13	70.33	69.77	0.27%	12,111,905
Apr 6, 2026	70.06	70.46	69.67	70.14	69.58	0.83%	9,957,908
Apr 2, 2026	68.26	70.07	68.10	69.56	69.01	-1.02%	14,930,830
Apr 1, 2026	70.14	70.94	70.02	70.28	69.72	0.76%	19,595,774
Mar 31, 2026	67.54	69.83	67.48	69.75	69.19	3.61%	27,350,086
Mar 30, 2026	68.28	68.32	66.98	67.32	66.78	-0.80%	16,073,130
Mar 27, 2026	68.18	68.55	67.63	67.86	67.32	-0.44%	19,097,556
Mar 26, 2026	69.15	69.58	68.15	68.16	67.62	-3.33%	13,286,255
Mar 25, 2026	70.48	70.92	70.05	70.51	69.95	1.67%	14,633,763
Mar 24, 2026	68.88	69.83	68.79	69.35	68.80	-1.58%	17,144,982
Mar 23, 2026	69.92	71.04	69.51	70.46	69.90	3.06%	23,184,318
Mar 20, 2026	70.03	70.11	68.16	68.37	67.82	-3.35%	17,309,811
Mar 19, 2026	69.51	71.07	69.10	70.74	70.18	0.18%	26,547,546
Mar 18, 2026	71.60	71.90	70.60	70.61	70.05	-2.01%	11,944,455
Mar 17, 2026	72.35	72.41	71.79	72.06	71.49	0.63%	13,762,898
Mar 16, 2026	71.28	71.90	71.14	71.61	71.04	2.70%	24,376,260
Mar 13, 2026	70.78	71.24	69.57	69.73	69.17	-0.34%	19,016,145
Mar 12, 2026	71.28	71.28	69.87	69.97	69.41	-3.18%	47,397,108
Mar 11, 2026	72.09	72.63	71.70	72.27	71.69	0.22%	12,344,894
Mar 10, 2026	72.10	73.48	71.64	72.11	71.53	0.39%	21,709,446
Mar 9, 2026	69.71	71.99	69.12	71.83	71.26	1.90%	24,136,784
Mar 6, 2026	69.97	70.97	69.60	70.49	69.93	-0.56%	19,980,576
Mar 5, 2026	71.40	71.94	69.96	70.89	70.32	-2.18%	21,495,815
Mar 4, 2026	71.76	73.04	71.38	72.47	71.89	0.96%	26,322,791
Mar 3, 2026	71.24	72.27	69.73	71.78	71.21	-4.84%	39,096,176
Mar 2, 2026	74.65	75.83	74.56	75.43	74.83	-1.73%	18,992,845
Feb 27, 2026	76.26	76.87	76.17	76.76	76.15	-0.08%	25,776,088
Feb 26, 2026	77.52	77.56	76.14	76.82	76.21	-0.97%	14,827,134
Feb 25, 2026	77.67	77.68	77.22	77.57	76.95	1.02%	12,628,855
Feb 24, 2026	76.31	77.05	76.15	76.79	76.18	1.52%	19,698,265
Feb 23, 2026	76.06	76.33	75.49	75.64	75.04	-1.05%	16,216,100
Feb 20, 2026	74.85	76.45	74.78	76.44	75.83	2.02%	22,121,195
Feb 19, 2026	74.67	74.94	74.36	74.93	74.33	-0.21%	11,523,587
Feb 18, 2026	74.90	75.51	74.73	75.09	74.49	0.54%	11,891,378
Feb 17, 2026	74.46	74.95	73.88	74.69	74.09	-0.37%	17,712,785
Feb 13, 2026	74.46	75.07	73.80	74.97	74.37	0.43%	15,633,213
Feb 12, 2026	75.80	75.89	74.46	74.65	74.05	-1.11%	23,901,845
Feb 11, 2026	75.02	75.58	74.56	75.49	74.89	1.51%	14,259,567
Feb 10, 2026	74.47	74.61	74.15	74.37	73.78	0.18%	17,265,132
Feb 9, 2026	73.61	74.45	73.55	74.24	73.65	0.77%	16,273,535
Feb 6, 2026	72.71	73.70	72.66	73.67	73.08	2.50%	13,351,605
Feb 5, 2026	71.99	72.53	71.56	71.87	71.30	-0.58%	18,057,266
Feb 4, 2026	73.58	73.62	71.99	72.29	71.71	-1.18%	24,222,031
Feb 3, 2026	73.67	73.67	72.52	73.15	72.57	0.44%	30,211,763