(IEMG)
53.43
-0.72 (-1.33%)
At close: Feb 28, 2025, 3:59 PM
53.44
0.01%
After-hours: Feb 28, 2025, 08:00 PM EST
IEMG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 53.26 | 53.48 | 53.00 | 53.44 | -0.71 | -1.31% | 17,971,478 |
| 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 |
| 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 |