Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 63.58 | 0.02 | 0.03% | 63.87 | 64.09 | 63.44 | 22,924 |
| May 29 2024 | 63.56 | -1.29 | -1.99% | 64.75 | 64.78 | 63.56 | 18,147 |
| May 28 2024 | 64.85 | -0.03 | -0.05% | 64.99 | 65.21 | 64.72 | 12,224 |
| May 27 2024 | 64.88 | 0.04 | 0.06% | 64.80 | 65.05 | 64.69 | 12,652 |
| May 24 2024 | 64.84 | -0.63 | -0.96% | 65.26 | 65.27 | 64.80 | 7,942 |
| May 23 2024 | 65.47 | 0.17 | 0.26% | 65.29 | 65.58 | 65.11 | 10,790 |
| May 22 2024 | 65.30 | 0.20 | 0.31% | 65.15 | 65.36 | 64.99 | 9,051 |
| May 21 2024 | 65.10 | -0.27 | -0.41% | 65.20 | 65.36 | 65.00 | 12,075 |
| May 20 2024 | 65.37 | 0.22 | 0.34% | 65.30 | 65.65 | 65.03 | 34,510 |
| May 17 2024 | 65.15 | 0.34 | 0.52% | 64.90 | 65.36 | 64.90 | 20,788 |
| May 16 2024 | 64.81 | 0.09 | 0.14% | 64.72 | 65.00 | 64.50 | 15,010 |
| May 15 2024 | 64.72 | -0.07 | -0.11% | 64.94 | 64.99 | 64.63 | 15,489 |
| May 14 2024 | 64.79 | 0.51 | 0.79% | 64.94 | 64.99 | 64.57 | 11,950 |
| May 13 2024 | 64.28 | 0.01 | 0.02% | 64.29 | 64.74 | 64.12 | 22,495 |
| May 10 2024 | 64.27 | 0.19 | 0.30% | 64.40 | 64.40 | 63.89 | 14,780 |
| May 09 2024 | 64.08 | 0.17 | 0.27% | 63.95 | 64.39 | 63.95 | 12,096 |
| May 08 2024 | 63.91 | 0.09 | 0.14% | 64.00 | 64.17 | 63.74 | 31,621 |
| May 07 2024 | 63.82 | 0.04 | 0.06% | 63.98 | 64.22 | 63.70 | 9,458 |
| May 06 2024 | 63.78 | 0.13 | 0.20% | 63.71 | 64.38 | 63.71 | 20,716 |
| May 03 2024 | 63.65 | 0.33 | 0.52% | 63.86 | 64.09 | 63.53 | 18,297 |
| May 02 2024 | 63.32 | 0.05 | 0.08% | 63.00 | 63.53 | 62.80 | 22,260 |
| May 01 2024 | 63.27 | -0.04 | -0.06% | 63.33 | 63.48 | 63.06 | 23,499 |
| Apr 30 2024 | 63.31 | 0.37 | 0.59% | 63.00 | 63.70 | 63.00 | 27,970 |
| Apr 29 2024 | 62.94 | 0.89 | 1.43% | 62.51 | 63.28 | 62.51 | 23,622 |
| Apr 26 2024 | 62.05 | -0.68 | -1.08% | 62.86 | 62.95 | 62.05 | 28,817 |
| Apr 24 2024 | 62.73 | 0.74 | 1.19% | 62.38 | 63.00 | 62.02 | 50,087 |
| Apr 23 2024 | 61.99 | 0.20 | 0.32% | 61.64 | 62.38 | 61.64 | 28,292 |
| Apr 22 2024 | 61.79 | 0.43 | 0.70% | 61.97 | 62.04 | 61.52 | 39,596 |
| Apr 19 2024 | 61.36 | -1.07 | -1.71% | 62.60 | 62.60 | 61.11 | 38,838 |
| Apr 18 2024 | 62.43 | 0.26 | 0.42% | 61.81 | 62.57 | 61.71 | 14,321 |
| Apr 17 2024 | 62.17 | -0.40 | -0.64% | 62.31 | 62.40 | 62.04 | 13,330 |
| Apr 16 2024 | 62.57 | -0.19 | -0.30% | 62.51 | 62.72 | 62.01 | 27,570 |
| Apr 15 2024 | 62.76 | -0.49 | -0.77% | 62.75 | 63.04 | 62.44 | 56,203 |
| Apr 12 2024 | 63.25 | -0.47 | -0.74% | 63.53 | 63.82 | 63.19 | 17,251 |
| Apr 11 2024 | 63.72 | 0.56 | 0.89% | 62.96 | 63.88 | 62.96 | 17,524 |
| Apr 10 2024 | 63.16 | 0.15 | 0.24% | 62.99 | 63.49 | 62.56 | 21,737 |
| Apr 09 2024 | 63.01 | 0.68 | 1.09% | 63.00 | 63.42 | 62.43 | 17,832 |
| Apr 08 2024 | 62.33 | 0.00 | 0.00% | 62.33 | 62.33 | 62.33 | 0 |
| Apr 05 2024 | 62.33 | -0.43 | -0.69% | 62.88 | 62.96 | 62.13 | 25,737 |
| Apr 04 2024 | 62.76 | -0.24 | -0.38% | 63.10 | 63.30 | 62.52 | 29,178 |
| Apr 03 2024 | 63.00 | -0.43 | -0.68% | 63.01 | 63.39 | 62.83 | 65,116 |
| Apr 02 2024 | 63.43 | 0.49 | 0.78% | 63.06 | 63.80 | 63.06 | 18,859 |
| Mar 28 2024 | 62.94 | 0.20 | 0.32% | 62.74 | 63.20 | 62.41 | 18,572 |
| Mar 27 2024 | 62.74 | 0.24 | 0.38% | 62.65 | 62.91 | 62.41 | 23,679 |
| Mar 26 2024 | 62.50 | 0.41 | 0.66% | 62.25 | 63.00 | 62.25 | 26,380 |
| Mar 25 2024 | 62.09 | -0.21 | -0.34% | 62.35 | 63.20 | 62.09 | 15,425 |
| Mar 22 2024 | 62.30 | 0.12 | 0.19% | 62.25 | 62.98 | 61.73 | 18,710 |
| Mar 21 2024 | 62.18 | 0.09 | 0.14% | 62.01 | 62.66 | 62.01 | 16,542 |
| Mar 20 2024 | 62.09 | -0.10 | -0.16% | 62.30 | 62.44 | 62.09 | 10,480 |
| Mar 19 2024 | 62.19 | 0.18 | 0.29% | 62.10 | 62.60 | 61.85 | 14,895 |
| Mar 18 2024 | 62.01 | 0.28 | 0.45% | 61.73 | 62.67 | 61.73 | 30,367 |
| Mar 15 2024 | 61.73 | -0.55 | -0.88% | 62.60 | 62.80 | 61.70 | 23,862 |
| Mar 14 2024 | 62.28 | -0.25 | -0.40% | 62.53 | 62.90 | 62.05 | 9,300 |
| Mar 13 2024 | 62.53 | 0.16 | 0.26% | 62.51 | 63.00 | 62.50 | 12,882 |
| Mar 12 2024 | 62.37 | 0.53 | 0.86% | 62.39 | 62.88 | 61.81 | 16,752 |
| Mar 11 2024 | 61.84 | 0.39 | 0.63% | 61.43 | 62.17 | 61.20 | 13,975 |
| Mar 07 2024 | 61.45 | 0.01 | 0.02% | 61.55 | 61.99 | 61.36 | 17,465 |
| Mar 06 2024 | 61.44 | -0.29 | -0.47% | 62.10 | 62.20 | 61.41 | 17,337 |
| Mar 05 2024 | 61.73 | -0.22 | -0.36% | 61.94 | 62.09 | 61.37 | 12,682 |
| Mar 04 2024 | 61.95 | 0.25 | 0.41% | 62.00 | 62.21 | 61.72 | 12,208 |
| Mar 03 2024 | 61.70 | 0.37 | 0.60% | 61.72 | 62.69 | 61.70 | 24,523 |
| Feb 29 2024 | 61.33 | -0.12 | -0.20% | 61.45 | 62.43 | 61.25 | 13,180 |
