undefined

52.84
0.06 (0.11%)
At close: Jan 29, 2025, 3:59 PM
52.80
-0.07%
After-hours Jan 29, 2025, 06:30 PM EST

IEMG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 29, 2025 53.01 53.16 52.70 52.80 0.02 0.04% 6,401,883
Jan 28, 2025 52.39 52.78 52.17 52.78 0.39 0.74% 5,410,303
Jan 27, 2025 52.50 52.57 52.30 52.39 -0.96 -1.80% 10,459,600
Jan 24, 2025 53.30 53.50 53.14 53.35 0.22 0.41% 6,164,150
Jan 23, 2025 52.80 53.13 52.77 53.13 0.20 0.38% 7,210,474
Jan 22, 2025 52.95 53.06 52.80 52.93 0.01 0.02% 9,344,300
Jan 21, 2025 52.82 52.99 52.62 52.92 0.54 1.03% 5,877,001
Jan 17, 2025 52.13 52.69 52.08 52.38 0.40 0.77% 4,908,351
Jan 16, 2025 52.17 52.18 51.97 51.98 -0.03 -0.06% 6,796,629
Jan 15, 2025 51.98 52.04 51.79 52.01 0.63 1.23% 6,778,644
Jan 14, 2025 51.33 51.52 51.20 51.38 0.55 1.08% 9,368,249
Jan 13, 2025 50.65 50.85 50.58 50.83 -0.36 -0.70% 8,936,010
Jan 10, 2025 51.48 51.62 51.12 51.19 -0.93 -1.78% 12,602,500
Jan 8, 2025 52.24 52.24 51.91 52.12 -0.27 -0.52% 11,192,618
Jan 7, 2025 52.92 53.00 52.35 52.39 -0.36 -0.68% 4,598,904
Jan 6, 2025 52.96 53.23 52.71 52.75 0.15 0.29% 6,821,700
Jan 3, 2025 52.51 52.62 52.36 52.60 0.47 0.90% 9,080,920
Jan 2, 2025 52.25 52.41 52.02 52.13 -0.09 -0.17% 7,314,071
Dec 31, 2024 52.34 52.44 52.12 52.22 -0.09 -0.17% 8,112,635
Dec 30, 2024 52.45 52.54 52.20 52.31 -0.43 -0.82% 11,592,747
Dec 27, 2024 52.65 52.76 52.49 52.74 -0.21 -0.40% 6,751,900
Dec 26, 2024 52.86 53.05 52.80 52.95 -0.18 -0.34% 6,570,410
Dec 24, 2024 52.99 53.16 52.89 53.13 0.15 0.28% 4,077,443
Dec 23, 2024 52.67 53.01 52.58 52.98 0.30 0.57% 10,181,600
Dec 20, 2024 52.35 52.95 52.28 52.68 0.17 0.32% 18,734,050
Dec 19, 2024 52.67 52.86 52.51 52.51 0.24 0.46% 12,809,657
Dec 18, 2024 53.50 53.60 52.22 52.27 -1.24 -2.32% 7,300,200
Dec 17, 2024 53.32 53.61 53.23 53.51 -1.36 -2.48% 9,772,600
Dec 16, 2024 54.93 55.04 54.84 54.87 -0.23 -0.42% 7,542,900
Dec 13, 2024 55.20 55.24 54.95 55.10 0.03 0.05% 6,865,173
Dec 12, 2024 55.17 55.35 55.01 55.07 -0.32 -0.58% 8,569,823
Dec 11, 2024 55.34 55.41 55.11 55.39 0.28 0.51% 10,273,619
Dec 10, 2024 55.41 55.49 55.09 55.11 -0.85 -1.52% 7,176,487
Dec 9, 2024 55.97 56.37 55.92 55.96 1.02 1.86% 7,007,000
Dec 6, 2024 55.32 55.32 54.88 54.94 -0.11 -0.20% 5,696,200
Dec 5, 2024 54.93 55.10 54.91 55.05 0.35 0.64% 5,387,400
Dec 4, 2024 54.77 54.82 54.58 54.70 0.13 0.24% 6,424,084
Dec 3, 2024 54.30 54.60 54.02 54.57 0.13 0.24% 6,947,002
Dec 2, 2024 54.34 54.48 54.17 54.44 0.13 0.24% 11,903,300
Nov 29, 2024 53.71 54.33 53.69 54.31 0.20 0.37% 6,521,800
Nov 27, 2024 54.34 54.44 53.92 54.11 0.02 0.04% 10,236,300
Nov 26, 2024 54.34 54.34 54.00 54.09 -0.18 -0.33% 5,457,543
Nov 25, 2024 54.47 54.49 54.14 54.27 0.06 0.11% 8,299,733
Nov 22, 2024 54.01 54.22 53.99 54.21 0.06 0.11% 7,184,435
Nov 21, 2024 54.11 54.22 53.93 54.15 -0.13 -0.24% 8,264,727
Nov 20, 2024 54.23 54.28 53.97 54.28 -0.06 -0.11% 8,764,720
Nov 19, 2024 54.30 54.46 54.08 54.34 0.03 0.06% 4,578,729
Nov 18, 2024 53.78 54.31 53.78 54.31 0.57 1.06% 6,798,533
Nov 15, 2024 53.92 53.99 53.62 53.74 -0.02 -0.04% 13,273,400
Nov 14, 2024 53.97 54.07 53.73 53.76 -0.27 -0.50% 8,063,039

Create Price Alert on IEMG

Your price alert will notify you when the stock price is above 52.84.

Add to Watchlist