The highest closing price for IEMG all-time was $85.99, yesterday. The latest price is $85.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $84.42 | $86.03 | $84.05 | $85.99 | 21,226,393 |
May 2026 | $78.38 | $84.10 | $77.58 | $83.47 | 291,082,300 |
April 2026 | $70.14 | $78.81 | $68.10 | $78.49 | 225,513,300 |
March 2026 | $74.65 | $75.83 | $66.98 | $69.75 | 475,198,928 |
February 2026 | $71.94 | $77.68 | $71.56 | $76.76 | 349,397,000 |
January 2026 | $68.62 | $74.70 | $68.53 | $72.56 | 392,434,900 |
December 2025 | $65.73 | $67.55 | $64.67 | $67.22 | 244,052,780 |
November 2025 | $67.57 | $67.62 | $63.61 | $65.95 | 271,926,226 |
October 2025 | $65.12 | $68.28 | $62.98 | $67.10 | 250,038,325 |
September 2025 | $60.42 | $65.31 | $60.35 | $64.79 | 277,248,608 |
August 2025 | $59.11 | $61.90 | $58.66 | $61.03 | 186,864,367 |
July 2025 | $59.04 | $60.98 | $58.58 | $59.30 | 160,514,599 |
June 2025 | $55.27 | $59.02 | $55.11 | $59.01 | 211,234,452 |
May 2025 | $52.80 | $56.13 | $52.54 | $55.05 | 271,326,879 |
April 2025 | $52.48 | $52.85 | $45.92 | $52.60 | 273,049,157 |
March 2025 | $52.17 | $54.37 | $51.25 | $52.41 | 214,375,999 |
February 2025 | $50.66 | $54.52 | $50.61 | $51.89 | 215,905,272 |
January 2025 | $50.74 | $52.21 | $49.12 | $51.46 | 161,964,738 |
December 2024 | $51.65 | $53.57 | $50.62 | $50.71 | 179,696,040 |
November 2024 | $53.17 | $54.49 | $50.96 | $51.62 | 181,107,234 |
October 2024 | $54.83 | $56.08 | $52.58 | $52.86 | 238,966,542 |
September 2024 | $51.28 | $55.75 | $49.68 | $54.57 | 232,505,527 |
August 2024 | $51.10 | $52.39 | $47.02 | $51.76 | 177,995,807 |
July 2024 | $51.20 | $53.21 | $49.89 | $51.27 | 154,086,501 |
June 2024 | $50.18 | $51.36 | $49.03 | $50.88 | 207,346,796 |
Daily pricing data for IEMG dates back to 10/22/2012, and may be incomplete.