The highest closing price for IEMG all-time was $70.23, on Tuesday. The latest price is $70.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $68.62 | $70.38 | $68.53 | $70.04 | 104,173,709 |
December 2025 | $65.73 | $67.55 | $64.67 | $67.22 | 244,052,741 |
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 |
May 2024 | $48.67 | $51.81 | $48.60 | $49.51 | 179,581,538 |
April 2024 | $48.81 | $49.56 | $46.95 | $48.62 | 202,819,507 |
March 2024 | $47.72 | $48.93 | $47.36 | $48.57 | 206,051,242 |
February 2024 | $45.86 | $48.12 | $45.68 | $47.39 | 202,294,949 |
January 2024 | $47.15 | $47.27 | $44.56 | $45.61 | 258,025,452 |
Daily pricing data for IEMG dates back to 10/22/2012, and may be incomplete.
