The highest closing price for IEMG last month was $69.14, on October 29. It was up 3% for the month. The latest price is $67.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $68.30 | $68.38 | $67.99 | $68.27 | 15,149,100 |
October 30 2025 | $68.41 | $68.67 | $68.27 | $68.39 | 9,746,100 |
October 29 2025 | $69.38 | $69.47 | $68.80 | $69.14 | 10,948,100 |
October 28 2025 | $68.34 | $68.86 | $68.29 | $68.77 | 14,150,600 |
October 27 2025 | $68.75 | $68.79 | $68.52 | $68.79 | 7,172,600 |
October 24 2025 | $68.10 | $68.17 | $67.93 | $68.04 | 6,210,400 |
October 23 2025 | $67.28 | $67.74 | $67.26 | $67.61 | 10,947,300 |
October 22 2025 | $67.24 | $67.55 | $66.75 | $67.06 | 13,805,600 |
October 21 2025 | $67.35 | $67.39 | $67.07 | $67.07 | 7,034,100 |
October 20 2025 | $67.33 | $67.90 | $67.33 | $67.80 | 7,292,600 |
October 17 2025 | $66.50 | $67.03 | $66.46 | $66.92 | 15,756,600 |
October 16 2025 | $67.14 | $67.41 | $66.78 | $66.99 | 12,437,500 |
October 15 2025 | $66.53 | $66.75 | $66.15 | $66.58 | 10,399,700 |
October 14 2025 | $65.03 | $65.92 | $64.91 | $65.48 | 12,220,820 |
October 13 2025 | $66.02 | $66.27 | $65.74 | $66.08 | 10,327,990 |
October 10 2025 | $66.62 | $66.71 | $64.07 | $64.22 | 17,633,500 |
October 09 2025 | $67.24 | $67.26 | $66.45 | $66.60 | 7,553,500 |
October 08 2025 | $66.85 | $67.23 | $66.80 | $67.23 | 9,989,300 |
October 07 2025 | $67.45 | $67.46 | $66.69 | $66.73 | 13,128,100 |
October 06 2025 | $67.07 | $67.31 | $67.03 | $67.21 | 6,839,900 |
October 03 2025 | $67.00 | $67.13 | $66.74 | $66.93 | 10,054,400 |
October 02 2025 | $66.99 | $67.03 | $66.48 | $66.75 | 7,925,000 |
October 01 2025 | $66.25 | $66.50 | $66.24 | $66.44 | 13,314,300 |
Daily pricing data for IEMG dates back to 10/22/2012, and may be incomplete.
