Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IEMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 54.95 | 0.27 | 0.49% | 54.74 | 55.035 | 54.66 | 8,460,320 |
| May 16 2024 | 54.68 | 0.13 | 0.24% | 54.53 | 54.80 | 54.50 | 9,684,463 |
| May 15 2024 | 54.55 | 0.58 | 1.07% | 54.35 | 54.55 | 54.105 | 8,980,544 |
| May 14 2024 | 53.97 | 0.29 | 0.54% | 53.73 | 53.99 | 53.715 | 5,675,450 |
| May 13 2024 | 53.68 | 0.37 | 0.69% | 53.65 | 53.84 | 53.61 | 7,925,460 |
| May 10 2024 | 53.31 | 0.06 | 0.11% | 53.56 | 53.62 | 53.245 | 8,995,389 |
| May 09 2024 | 53.25 | 0.15 | 0.28% | 53.06 | 53.265 | 52.94 | 8,468,077 |
| May 08 2024 | 53.10 | -0.02 | -0.04% | 52.80 | 53.13 | 52.79 | 6,316,309 |
| May 07 2024 | 53.12 | -0.33 | -0.62% | 53.20 | 53.25 | 53.0501 | 8,671,555 |
| May 06 2024 | 53.45 | 0.01 | 0.02% | 53.39 | 53.48 | 53.32 | 7,532,605 |
| May 03 2024 | 53.44 | 0.47 | 0.89% | 53.29 | 53.45 | 53.08 | 8,558,996 |
| May 02 2024 | 52.97 | 1.28 | 2.48% | 52.39 | 53.085 | 52.22 | 18,102,508 |
| May 01 2024 | 51.69 | 0.04 | 0.08% | 51.70 | 52.255 | 51.63 | 12,198,989 |
| Apr 30 2024 | 51.65 | -0.68 | -1.30% | 51.88 | 52.04 | 51.62 | 8,924,954 |
| Apr 29 2024 | 52.33 | 0.53 | 1.02% | 52.06 | 52.3366 | 52.02 | 9,427,056 |
| Apr 26 2024 | 51.80 | 0.56 | 1.09% | 51.59 | 51.81 | 51.59 | 7,299,600 |
| Apr 25 2024 | 51.24 | 0.11 | 0.22% | 50.73 | 51.30 | 50.69 | 8,159,193 |
| Apr 24 2024 | 51.13 | 0.16 | 0.31% | 51.25 | 51.27 | 50.97 | 7,734,612 |
| Apr 23 2024 | 50.97 | 0.44 | 0.87% | 50.58 | 51.00 | 50.56 | 13,080,664 |
| Apr 22 2024 | 50.53 | 0.50 | 1.00% | 50.11 | 50.61 | 50.05 | 8,394,702 |
| Apr 19 2024 | 50.03 | -0.24 | -0.48% | 50.04 | 50.17 | 49.8951 | 8,162,609 |
| Apr 18 2024 | 50.27 | 0.25 | 0.50% | 50.32 | 50.535 | 50.145 | 7,291,761 |
| Apr 17 2024 | 50.02 | -0.02 | -0.04% | 50.34 | 50.35 | 49.89 | 7,796,816 |
| Apr 16 2024 | 50.04 | -0.64 | -1.26% | 50.03 | 50.24 | 49.87 | 10,522,675 |
| Apr 15 2024 | 50.68 | -0.33 | -0.65% | 51.30 | 51.30 | 50.5936 | 8,124,466 |
| Apr 12 2024 | 51.01 | -1.15 | -2.20% | 51.49 | 51.49 | 50.93 | 10,609,022 |
| Apr 11 2024 | 52.16 | 0.33 | 0.64% | 52.19 | 52.23 | 51.845 | 8,486,804 |
| Apr 10 2024 | 51.83 | -0.72 | -1.37% | 51.92 | 51.9851 | 51.6621 | 8,934,042 |
| Apr 09 2024 | 52.55 | 0.35 | 0.67% | 52.55 | 52.6499 | 52.315 | 8,011,597 |
| Apr 08 2024 | 52.20 | 0.34 | 0.66% | 52.13 | 52.2899 | 52.115 | 7,874,739 |
| Apr 05 2024 | 51.86 | 0.13 | 0.25% | 51.73 | 51.9851 | 51.6043 | 14,263,543 |
| Apr 04 2024 | 51.73 | -0.20 | -0.39% | 52.38 | 52.5099 | 51.704 | 8,887,152 |
| Apr 03 2024 | 51.93 | 0.09 | 0.17% | 51.68 | 52.05 | 51.60 | 8,901,400 |
| Apr 02 2024 | 51.84 | 0.15 | 0.29% | 51.86 | 52.00 | 51.80 | 8,434,433 |
| Apr 01 2024 | 51.69 | 0.09 | 0.17% | 51.85 | 52.075 | 51.5945 | 9,397,606 |
| Mar 28 2024 | 51.60 | 0.20 | 0.39% | 51.50 | 51.71 | 51.50 | 7,912,351 |
| Mar 27 2024 | 51.40 | 0.13 | 0.25% | 51.32 | 51.41 | 51.1925 | 7,669,827 |
| Mar 26 2024 | 51.27 | -0.12 | -0.23% | 51.47 | 51.47 | 51.27 | 7,391,475 |
| Mar 25 2024 | 51.39 | 0.06 | 0.12% | 51.28 | 51.45 | 51.28 | 4,992,168 |
| Mar 22 2024 | 51.33 | -0.32 | -0.62% | 51.37 | 51.45 | 51.245 | 13,370,657 |
| Mar 21 2024 | 51.65 | 0.05 | 0.10% | 51.95 | 51.97 | 51.65 | 9,544,587 |
| Mar 20 2024 | 51.60 | 0.56 | 1.10% | 51.12 | 51.6175 | 51.05 | 11,951,266 |
| Mar 19 2024 | 51.04 | -0.21 | -0.41% | 50.95 | 51.12 | 50.77 | 7,861,384 |
| Mar 18 2024 | 51.25 | 0.10 | 0.20% | 51.49 | 51.545 | 51.2249 | 6,355,153 |
| Mar 15 2024 | 51.15 | -0.29 | -0.56% | 51.27 | 51.3361 | 51.125 | 15,989,938 |
| Mar 14 2024 | 51.44 | -0.28 | -0.54% | 51.76 | 51.81 | 51.3001 | 29,800,922 |
| Mar 13 2024 | 51.72 | -0.24 | -0.46% | 51.68 | 51.82 | 51.635 | 6,671,856 |
| Mar 12 2024 | 51.96 | 0.51 | 0.99% | 51.82 | 51.98 | 51.62 | 9,293,891 |
| Mar 11 2024 | 51.45 | 0.11 | 0.21% | 51.42 | 51.6062 | 51.3815 | 6,884,761 |
| Mar 08 2024 | 51.34 | -0.09 | -0.17% | 51.54 | 51.6875 | 51.28 | 9,183,899 |
| Mar 07 2024 | 51.43 | 0.31 | 0.61% | 51.19 | 51.45 | 51.0836 | 6,755,547 |
| Mar 06 2024 | 51.12 | 0.71 | 1.41% | 51.09 | 51.27 | 51.02 | 12,551,256 |
| Mar 05 2024 | 50.41 | -0.39 | -0.77% | 50.59 | 50.715 | 50.31 | 9,992,058 |
| Mar 04 2024 | 50.80 | -0.17 | -0.33% | 51.01 | 51.025 | 50.76 | 10,556,982 |
| Mar 01 2024 | 50.97 | 0.63 | 1.25% | 50.69 | 51.05 | 50.60 | 9,437,398 |
| Feb 29 2024 | 50.34 | 0.06 | 0.12% | 50.56 | 50.58 | 50.28 | 14,518,507 |
| Feb 28 2024 | 50.28 | -0.66 | -1.30% | 50.48 | 50.51 | 50.22 | 8,919,042 |
| Feb 27 2024 | 50.94 | 0.09 | 0.18% | 50.98 | 51.02 | 50.88 | 7,432,492 |
| Feb 26 2024 | 50.85 | -0.20 | -0.39% | 50.82 | 50.935 | 50.79 | 15,051,383 |
| Feb 23 2024 | 51.05 | -0.03 | -0.06% | 51.04 | 51.11 | 50.88 | 8,337,082 |
| Feb 22 2024 | 51.08 | 0.48 | 0.95% | 51.04 | 51.12 | 50.88 | 11,377,141 |
| Feb 21 2024 | 50.60 | 0.07 | 0.14% | 50.60 | 50.7362 | 50.45 | 8,487,623 |
| Feb 20 2024 | 50.53 | 0.09 | 0.18% | 50.67 | 50.76 | 50.41 | 7,024,495 |
