Register for streaming realtime charts, analysis tools, and prices.
IEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 405.50 | 1.00 | 0.25% | 402.00 | 405.50 | 400.00 | 698,835 |
| May 15 2024 | 404.50 | 1.00 | 0.25% | 401.50 | 404.50 | 401.50 | 436,597 |
| May 14 2024 | 403.50 | 1.50 | 0.37% | 398.00 | 404.00 | 398.00 | 386,968 |
| May 13 2024 | 402.00 | 1.00 | 0.25% | 401.00 | 402.50 | 400.00 | 472,682 |
| May 10 2024 | 401.00 | 0.50 | 0.12% | 398.50 | 402.50 | 398.50 | 482,533 |
| May 09 2024 | 400.50 | 1.00 | 0.25% | 399.50 | 400.50 | 397.50 | 307,074 |
| May 08 2024 | 399.50 | 2.50 | 0.63% | 391.50 | 399.50 | 391.50 | 291,473 |
| May 07 2024 | 397.00 | 6.50 | 1.66% | 391.00 | 397.50 | 390.00 | 519,315 |
| May 03 2024 | 390.50 | 6.00 | 1.56% | 378.50 | 390.50 | 378.50 | 306,294 |
| May 02 2024 | 384.50 | 2.50 | 0.65% | 381.00 | 385.50 | 375.00 | 517,262 |
| May 01 2024 | 382.00 | -2.00 | -0.52% | 382.00 | 383.00 | 379.50 | 435,090 |
| Apr 30 2024 | 384.00 | -2.00 | -0.52% | 384.00 | 386.00 | 382.50 | 558,173 |
| Apr 29 2024 | 386.00 | -2.50 | -0.64% | 382.00 | 388.00 | 382.00 | 922,251 |
| Apr 26 2024 | 388.50 | 7.00 | 1.83% | 376.00 | 388.50 | 376.00 | 493,188 |
| Apr 25 2024 | 381.50 | -5.50 | -1.42% | 385.50 | 385.50 | 379.50 | 313,642 |
| Apr 24 2024 | 387.00 | 0.00 | 0.00% | 387.50 | 387.50 | 385.00 | 492,516 |
| Apr 23 2024 | 387.00 | 0.50 | 0.13% | 386.50 | 388.00 | 383.50 | 635,073 |
| Apr 22 2024 | 386.50 | 4.50 | 1.18% | 385.00 | 386.50 | 382.50 | 2,092,600 |
| Apr 19 2024 | 382.00 | -3.00 | -0.78% | 381.00 | 382.00 | 380.00 | 590,544 |
| Apr 18 2024 | 385.00 | 3.00 | 0.79% | 383.50 | 387.50 | 381.50 | 816,766 |
| Apr 17 2024 | 382.00 | -2.00 | -0.52% | 384.00 | 385.00 | 381.00 | 851,471 |
| Apr 16 2024 | 384.00 | -8.00 | -2.04% | 389.50 | 390.50 | 384.00 | 751,318 |
| Apr 15 2024 | 392.00 | -5.50 | -1.38% | 397.50 | 397.50 | 390.00 | 903,443 |
| Apr 12 2024 | 397.50 | 0.50 | 0.13% | 396.50 | 398.00 | 395.50 | 666,742 |
| Apr 11 2024 | 397.00 | -3.00 | -0.75% | 397.50 | 400.00 | 396.50 | 469,164 |
| Apr 10 2024 | 400.00 | 2.00 | 0.50% | 398.50 | 403.00 | 397.50 | 745,651 |
| Apr 09 2024 | 398.00 | -1.00 | -0.25% | 398.00 | 400.50 | 396.00 | 349,511 |
| Apr 08 2024 | 399.00 | 3.00 | 0.76% | 394.00 | 400.00 | 394.00 | 474,254 |
| Apr 05 2024 | 396.00 | -3.50 | -0.88% | 399.00 | 399.00 | 393.50 | 251,153 |
| Apr 04 2024 | 399.50 | 2.50 | 0.63% | 397.50 | 399.50 | 394.00 | 510,979 |
| Apr 03 2024 | 397.00 | 1.50 | 0.38% | 395.50 | 397.00 | 390.50 | 629,273 |
| Apr 02 2024 | 395.50 | -7.00 | -1.74% | 410.00 | 410.00 | 394.50 | 1,060,035 |
| Mar 28 2024 | 402.50 | 3.50 | 0.88% | 397.00 | 403.00 | 396.00 | 965,836 |
| Mar 27 2024 | 399.00 | 2.50 | 0.63% | 395.50 | 399.00 | 394.50 | 729,963 |
| Mar 26 2024 | 396.50 | 1.50 | 0.38% | 392.50 | 396.50 | 392.50 | 674,887 |
| Mar 25 2024 | 395.00 | -4.50 | -1.13% | 399.50 | 399.50 | 394.00 | 1,083,483 |
| Mar 22 2024 | 399.50 | -1.00 | -0.25% | 400.50 | 403.00 | 398.50 | 548,609 |
| Mar 21 2024 | 400.50 | 8.50 | 2.17% | 393.00 | 400.50 | 392.50 | 661,378 |
| Mar 20 2024 | 392.00 | 3.50 | 0.90% | 389.00 | 392.00 | 389.00 | 1,502,876 |
| Mar 19 2024 | 388.50 | -0.50 | -0.13% | 390.50 | 390.50 | 388.00 | 1,043,767 |
| Mar 18 2024 | 389.00 | -2.50 | -0.64% | 396.00 | 396.00 | 388.00 | 714,506 |
| Mar 15 2024 | 391.50 | 0.50 | 0.13% | 391.00 | 391.50 | 388.00 | 819,204 |
| Mar 14 2024 | 391.00 | -3.00 | -0.76% | 393.50 | 394.00 | 389.50 | 971,568 |
| Mar 13 2024 | 394.00 | -0.50 | -0.13% | 392.50 | 395.50 | 392.00 | 606,281 |
| Mar 12 2024 | 394.50 | 2.00 | 0.51% | 391.00 | 395.50 | 391.00 | 553,160 |
| Mar 11 2024 | 392.50 | -2.00 | -0.51% | 390.00 | 394.00 | 390.00 | 757,871 |
| Mar 08 2024 | 394.50 | -1.00 | -0.25% | 394.50 | 395.00 | 393.50 | 634,946 |
| Mar 07 2024 | 395.50 | 4.50 | 1.15% | 390.00 | 395.50 | 389.00 | 641,938 |
| Mar 06 2024 | 391.00 | 1.00 | 0.26% | 390.00 | 391.50 | 387.50 | 533,875 |
| Mar 05 2024 | 390.00 | -3.00 | -0.76% | 392.00 | 394.50 | 390.00 | 321,872 |
| Mar 04 2024 | 393.00 | 0.00 | 0.00% | 386.50 | 393.00 | 386.50 | 679,023 |
| Mar 01 2024 | 393.00 | 5.00 | 1.29% | 382.50 | 394.00 | 382.50 | 336,721 |
| Feb 29 2024 | 388.00 | 3.00 | 0.78% | 383.00 | 389.50 | 383.00 | 360,323 |
| Feb 28 2024 | 385.00 | -0.50 | -0.13% | 383.00 | 385.00 | 382.50 | 401,059 |
| Feb 27 2024 | 385.50 | 0.00 | 0.00% | 383.00 | 386.00 | 383.00 | 412,643 |
| Feb 26 2024 | 385.50 | -1.50 | -0.39% | 386.50 | 387.50 | 385.00 | 456,790 |
| Feb 23 2024 | 387.00 | -3.00 | -0.77% | 390.50 | 390.50 | 386.50 | 291,591 |
| Feb 22 2024 | 390.00 | 4.00 | 1.04% | 388.50 | 390.50 | 388.00 | 508,343 |
| Feb 21 2024 | 386.00 | -1.00 | -0.26% | 381.50 | 389.50 | 381.50 | 558,978 |
| Feb 20 2024 | 387.00 | -3.00 | -0.77% | 392.00 | 392.00 | 386.00 | 487,533 |
| Feb 19 2024 | 390.00 | -2.00 | -0.51% | 398.00 | 398.00 | 388.50 | 612,191 |
