IEMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.68	67.94	67.39	67.43	67.43	0.54%	12,186,117
Dec 4, 2025	67.20	67.20	66.91	67.07	67.07	-0.04%	6,618,111
Dec 3, 2025	66.86	67.11	66.74	67.10	67.10	0.09%	10,654,213
Dec 2, 2025	67.09	67.13	66.76	67.04	67.04	-	10,592,098
Dec 1, 2025	66.87	67.22	66.87	67.04	67.04	-0.09%	10,538,154
Nov 28, 2025	66.91	67.13	66.83	67.10	67.10	0.25%	5,197,628
Nov 26, 2025	66.72	67.04	66.58	66.93	66.93	0.71%	9,320,279
Nov 25, 2025	66.21	66.48	65.70	66.46	66.46	0.32%	12,910,485
Nov 24, 2025	65.63	66.27	65.58	66.25	66.25	1.02%	8,850,324
Nov 21, 2025	65.11	65.88	64.72	65.58	65.58	-0.09%	15,198,049
Nov 20, 2025	67.20	67.28	65.61	65.64	65.64	-1.29%	25,712,009
Nov 19, 2025	66.44	66.87	66.21	66.50	66.50	-0.30%	14,330,179
Nov 18, 2025	66.60	66.98	66.27	66.70	66.70	-0.55%	53,892,019
Nov 17, 2025	67.38	67.75	66.87	67.07	67.07	-1.18%	9,895,115
Nov 14, 2025	67.38	68.25	67.19	67.87	67.87	0.15%	10,619,545
Nov 13, 2025	68.71	68.71	67.65	67.77	67.77	-1.11%	9,270,241
Nov 12, 2025	68.60	68.60	68.33	68.53	68.53	0.04%	9,376,743
Nov 11, 2025	68.43	68.62	68.24	68.50	68.50	0.07%	8,146,286
Nov 10, 2025	68.18	68.49	67.96	68.45	68.45	1.72%	8,845,684
Nov 7, 2025	66.97	67.30	66.47	67.29	67.29	-0.36%	12,408,209
Nov 6, 2025	68.00	68.12	67.32	67.53	67.53	-0.79%	9,801,762
Nov 5, 2025	67.50	68.20	67.46	68.07	68.07	0.87%	13,337,674
Nov 4, 2025	67.65	68.00	67.46	67.48	67.48	-1.82%	20,838,959
Nov 3, 2025	68.74	68.79	68.37	68.73	68.73	0.67%	13,692,977
Oct 31, 2025	68.30	68.38	67.99	68.27	68.27	-0.18%	15,149,110
Oct 30, 2025	68.41	68.67	68.27	68.39	68.39	-1.08%	9,746,128
Oct 29, 2025	69.38	69.47	68.80	69.14	69.14	0.54%	10,948,082
Oct 28, 2025	68.34	68.86	68.29	68.77	68.77	-0.03%	14,150,670
Oct 27, 2025	68.75	68.79	68.52	68.79	68.79	1.10%	7,172,613
Oct 24, 2025	68.10	68.17	67.93	68.04	68.04	0.64%	6,210,444
Oct 23, 2025	67.28	67.74	67.26	67.61	67.61	0.82%	10,947,575
Oct 22, 2025	67.24	67.55	66.75	67.06	67.06	-0.01%	13,805,587
Oct 21, 2025	67.35	67.39	67.07	67.07	67.07	-1.08%	7,034,086
Oct 20, 2025	67.34	67.90	67.34	67.80	67.80	1.32%	7,292,789
Oct 17, 2025	66.50	67.03	66.46	66.92	66.92	-0.10%	15,756,692
Oct 16, 2025	67.14	67.41	66.78	66.99	66.99	0.62%	12,437,558
Oct 15, 2025	66.53	66.75	66.15	66.58	66.58	1.68%	10,399,706
Oct 14, 2025	65.03	65.92	64.91	65.48	65.48	-0.91%	12,220,824
Oct 13, 2025	66.02	66.27	65.74	66.08	66.08	2.90%	10,327,986
Oct 10, 2025	66.62	66.71	64.07	64.22	64.22	-3.57%	17,633,532
Oct 9, 2025	67.24	67.26	66.45	66.60	66.60	-0.94%	7,553,522
Oct 8, 2025	66.85	67.23	66.80	67.23	67.23	0.75%	9,989,369
Oct 7, 2025	67.45	67.46	66.69	66.73	66.73	-0.71%	13,128,097
Oct 6, 2025	67.07	67.31	67.03	67.21	67.21	0.42%	6,840,007
Oct 3, 2025	67.00	67.13	66.74	66.93	66.93	0.27%	10,054,391
Oct 2, 2025	66.99	67.03	66.48	66.75	66.75	0.47%	7,924,968
Oct 1, 2025	66.25	66.50	66.24	66.44	66.44	0.79%	13,314,581
Sep 30, 2025	65.89	66.00	65.74	65.92	65.92	0.33%	13,623,618
Sep 29, 2025	65.75	65.98	65.66	65.70	65.70	0.78%	11,868,872
Sep 26, 2025	64.86	65.21	64.78	65.19	65.19	-0.29%	14,544,074