(IEMG)
53.16
-1.11 (-2.05%)
At close: Apr 03, 2025, 3:59 PM
52.67
-0.91%
Pre-market: Apr 04, 2025, 04:24 AM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 53.17 | 53.56 | 53.13 | 53.16 | -1.11 | -2.05% | 10,525,878 |
| Apr 2, 2025 | 54.17 | 54.43 | 54.06 | 54.27 | 0.06 | 0.11% | 5,632,316 |
| Apr 1, 2025 | 54.05 | 54.32 | 53.78 | 54.21 | 0.24 | 0.44% | 11,592,217 |
| Mar 31, 2025 | 53.47 | 54.02 | 53.30 | 53.97 | -0.12 | -0.22% | 10,794,848 |
| Mar 28, 2025 | 54.57 | 54.62 | 53.99 | 54.09 | -0.98 | -1.78% | 5,535,430 |
| Mar 27, 2025 | 54.83 | 55.24 | 54.83 | 55.07 | 0.24 | 0.44% | 5,090,431 |
| Mar 26, 2025 | 55.08 | 55.18 | 54.73 | 54.83 | -0.33 | -0.60% | 4,723,303 |
| Mar 25, 2025 | 55.24 | 55.38 | 55.11 | 55.16 | -0.09 | -0.16% | 5,802,320 |
| Mar 24, 2025 | 55.39 | 55.42 | 55.15 | 55.25 | 0.17 | 0.31% | 8,589,312 |
| Mar 21, 2025 | 54.99 | 55.14 | 54.85 | 55.08 | -0.19 | -0.34% | 5,660,500 |
| Mar 20, 2025 | 55.26 | 55.39 | 54.98 | 55.27 | -0.49 | -0.88% | 6,778,500 |
| Mar 19, 2025 | 55.94 | 55.99 | 55.53 | 55.76 | 0.07 | 0.13% | 22,800,352 |
| Mar 18, 2025 | 55.90 | 55.91 | 55.48 | 55.69 | -0.25 | -0.45% | 7,478,207 |
| Mar 17, 2025 | 55.16 | 55.98 | 55.14 | 55.94 | 0.91 | 1.65% | 15,920,162 |
| Mar 14, 2025 | 54.75 | 55.07 | 54.68 | 55.03 | 0.98 | 1.81% | 7,360,947 |
| Mar 13, 2025 | 53.84 | 54.23 | 53.73 | 54.05 | -0.26 | -0.48% | 9,580,814 |
| Mar 12, 2025 | 54.28 | 54.37 | 53.91 | 54.31 | 0.30 | 0.56% | 11,144,600 |
| Mar 11, 2025 | 53.99 | 54.31 | 53.67 | 54.01 | 0.37 | 0.69% | 10,708,545 |
| Mar 10, 2025 | 54.11 | 54.23 | 53.31 | 53.64 | -1.25 | -2.28% | 15,231,546 |
| Mar 7, 2025 | 54.80 | 55.06 | 54.42 | 54.89 | 0.24 | 0.44% | 9,880,050 |
| Mar 6, 2025 | 54.92 | 55.13 | 54.60 | 54.65 | -0.34 | -0.62% | 11,004,312 |
| Mar 5, 2025 | 54.33 | 55.07 | 54.21 | 54.99 | 1.59 | 2.98% | 13,381,919 |
| Mar 4, 2025 | 53.21 | 53.86 | 52.82 | 53.40 | 0.39 | 0.74% | 13,105,600 |
| Mar 3, 2025 | 53.73 | 53.86 | 52.78 | 53.01 | -0.43 | -0.80% | 14,449,600 |
| Feb 28, 2025 | 53.26 | 53.48 | 53.00 | 53.44 | -0.71 | -1.31% | 17,971,994 |
| Feb 27, 2025 | 54.96 | 54.96 | 54.13 | 54.15 | -1.09 | -1.97% | 33,326,513 |
| Feb 26, 2025 | 55.27 | 55.61 | 55.11 | 55.24 | 0.48 | 0.88% | 12,294,522 |
| Feb 25, 2025 | 54.91 | 54.93 | 54.55 | 54.76 | 0.03 | 0.05% | 6,144,000 |
| Feb 24, 2025 | 55.39 | 55.42 | 54.71 | 54.73 | -0.79 | -1.42% | 7,168,400 |
| Feb 21, 2025 | 55.96 | 56.15 | 55.35 | 55.52 | -0.20 | -0.36% | 7,902,340 |
| Feb 20, 2025 | 55.58 | 55.94 | 55.43 | 55.72 | 0.53 | 0.96% | 12,278,600 |
| Feb 19, 2025 | 55.25 | 55.30 | 55.11 | 55.19 | -0.11 | -0.20% | 11,393,400 |
| Feb 18, 2025 | 55.22 | 55.39 | 55.17 | 55.30 | 0.36 | 0.66% | 9,404,737 |
| Feb 14, 2025 | 54.91 | 54.96 | 54.71 | 54.94 | 0.37 | 0.68% | 9,243,244 |
| Feb 13, 2025 | 53.94 | 54.63 | 53.90 | 54.57 | 0.31 | 0.57% | 10,902,925 |
| Feb 12, 2025 | 53.81 | 54.40 | 53.76 | 54.26 | 0.29 | 0.54% | 8,069,100 |
| Feb 11, 2025 | 53.93 | 54.13 | 53.74 | 53.97 | -0.25 | -0.46% | 8,865,300 |
| Feb 10, 2025 | 54.05 | 54.23 | 53.99 | 54.22 | 0.58 | 1.08% | 11,678,554 |
| Feb 7, 2025 | 54.18 | 54.26 | 53.59 | 53.64 | -0.05 | -0.09% | 10,664,618 |
| Feb 6, 2025 | 53.57 | 53.70 | 53.53 | 53.69 | 0.24 | 0.45% | 6,096,252 |
| Feb 5, 2025 | 53.33 | 53.58 | 53.33 | 53.45 | -0.11 | -0.21% | 12,886,712 |
| Feb 4, 2025 | 53.10 | 53.72 | 53.10 | 53.56 | 0.89 | 1.69% | 7,248,700 |
| Feb 3, 2025 | 52.17 | 52.94 | 52.12 | 52.67 | -0.32 | -0.60% | 12,365,536 |
| Jan 31, 2025 | 53.63 | 53.75 | 52.96 | 52.99 | -0.64 | -1.19% | 11,142,800 |
| Jan 30, 2025 | 53.15 | 53.77 | 53.11 | 53.63 | 0.83 | 1.57% | 11,555,800 |
| Jan 29, 2025 | 53.01 | 53.16 | 52.70 | 52.80 | 0.02 | 0.04% | 6,401,900 |
| 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 |