Register for streaming realtime charts, analysis tools, and prices.
IEMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 86.67 | -0.61 | -0.70% | 87.70 | 87.70 | 86.07 | 101,021 |
| Jun 06 2024 | 87.28 | 0.00 | 0.00% | 87.46 | 87.49 | 87.07 | 190,789 |
| Jun 05 2024 | 87.28 | 0.20 | 0.23% | 87.52 | 87.52 | 86.86 | 29,026 |
| Jun 04 2024 | 87.08 | 0.11 | 0.13% | 87.12 | 87.295 | 86.835 | 22,004 |
| Jun 03 2024 | 86.97 | 0.39 | 0.45% | 86.66 | 87.175 | 86.625 | 75,881 |
| May 31 2024 | 86.58 | 0.19 | 0.22% | 86.29 | 86.75 | 86.095 | 158,662 |
| May 30 2024 | 86.39 | 0.54 | 0.63% | 86.30 | 86.42 | 85.73 | 59,695 |
| May 29 2024 | 85.85 | -0.63 | -0.73% | 86.04 | 86.335 | 85.755 | 54,101 |
| May 28 2024 | 86.48 | -0.16 | -0.18% | 86.62 | 86.915 | 86.315 | 42,741 |
| May 24 2024 | 86.64 | 0.24 | 0.28% | 86.88 | 86.88 | 86.24 | 45,647 |
| May 23 2024 | 86.40 | -0.50 | -0.58% | 86.92 | 87.11 | 86.32 | 63,262 |
| May 22 2024 | 86.90 | -0.25 | -0.29% | 86.98 | 87.295 | 86.86 | 6,261 |
| May 21 2024 | 87.15 | 0.04 | 0.05% | 87.12 | 87.27 | 87.05 | 16,881 |
| May 20 2024 | 87.11 | 0.10 | 0.11% | 87.00 | 87.22 | 86.905 | 29,612 |
| May 17 2024 | 87.01 | -0.49 | -0.56% | 87.30 | 87.495 | 86.99 | 9,525 |
| May 16 2024 | 87.50 | -0.19 | -0.22% | 87.46 | 87.735 | 87.42 | 69,818 |
| May 15 2024 | 87.69 | 0.78 | 0.90% | 87.14 | 87.72 | 86.97 | 35,402 |
| May 14 2024 | 86.91 | 0.05 | 0.06% | 86.88 | 87.095 | 86.55 | 40,391 |
| May 13 2024 | 86.86 | 0.11 | 0.13% | 86.83 | 87.005 | 86.615 | 48,564 |
| May 10 2024 | 86.75 | -0.10 | -0.12% | 86.52 | 87.22 | 86.52 | 95,442 |
| May 09 2024 | 86.85 | 0.09 | 0.10% | 86.64 | 86.85 | 86.575 | 92,535 |
| May 08 2024 | 86.76 | -0.55 | -0.63% | 87.17 | 87.175 | 86.625 | 107,822 |
| May 07 2024 | 87.31 | 0.69 | 0.80% | 86.23 | 87.505 | 86.10 | 82,533 |
| May 03 2024 | 86.62 | 1.02 | 1.19% | 85.97 | 86.865 | 85.495 | 80,830 |
| May 02 2024 | 85.60 | 0.48 | 0.56% | 85.86 | 85.86 | 85.335 | 83,897 |
| May 01 2024 | 85.12 | -0.15 | -0.18% | 85.09 | 85.33 | 84.90 | 32,355 |
| Apr 30 2024 | 85.27 | -0.45 | -0.52% | 85.70 | 85.965 | 85.245 | 154,621 |
| Apr 29 2024 | 85.72 | 0.44 | 0.52% | 85.27 | 85.815 | 85.27 | 53,166 |
| Apr 26 2024 | 85.28 | 0.38 | 0.45% | 85.17 | 85.56 | 85.04 | 188,403 |
| Apr 25 2024 | 84.90 | -0.31 | -0.36% | 85.27 | 85.515 | 84.60 | 243,450 |
| Apr 24 2024 | 85.21 | -0.57 | -0.66% | 85.77 | 85.815 | 85.115 | 32,106 |
| Apr 23 2024 | 85.78 | 0.30 | 0.35% | 85.50 | 85.965 | 85.29 | 102,789 |
| Apr 22 2024 | 85.48 | 0.09 | 0.11% | 85.22 | 85.54 | 85.22 | 51,817 |
| Apr 19 2024 | 85.39 | 0.21 | 0.25% | 85.54 | 85.54 | 85.055 | 107,663 |
| Apr 18 2024 | 85.18 | -0.40 | -0.47% | 85.97 | 85.97 | 85.16 | 262,111 |
| Apr 17 2024 | 85.58 | 0.68 | 0.80% | 85.47 | 85.765 | 84.755 | 241,680 |
| Apr 16 2024 | 84.90 | -0.67 | -0.78% | 85.22 | 85.32 | 84.67 | 447,007 |
| Apr 15 2024 | 85.57 | -0.74 | -0.86% | 86.24 | 86.48 | 85.475 | 259,337 |
| Apr 12 2024 | 86.31 | 0.00 | 0.00% | 86.56 | 86.745 | 86.31 | 306,856 |
| Apr 11 2024 | 86.31 | -0.84 | -0.96% | 86.79 | 86.935 | 86.285 | 122,833 |
| Apr 10 2024 | 87.15 | -0.80 | -0.91% | 88.39 | 88.39 | 87.055 | 85,482 |
| Apr 09 2024 | 87.95 | 0.54 | 0.62% | 87.67 | 88.03 | 87.51 | 69,012 |
| Apr 08 2024 | 87.41 | 0.07 | 0.08% | 87.82 | 87.82 | 87.11 | 21,792 |
| Apr 05 2024 | 87.34 | -0.31 | -0.35% | 87.12 | 87.60 | 87.07 | 180,529 |
| Apr 04 2024 | 87.65 | 0.57 | 0.65% | 87.31 | 87.775 | 87.265 | 153,668 |
| Apr 03 2024 | 87.08 | 0.14 | 0.16% | 87.16 | 87.24 | 86.775 | 86,424 |
| Apr 02 2024 | 86.94 | -0.76 | -0.87% | 87.57 | 87.57 | 86.62 | 134,145 |
| Mar 28 2024 | 87.70 | -0.06 | -0.07% | 87.85 | 87.945 | 87.675 | 145,539 |
| Mar 27 2024 | 87.76 | 0.18 | 0.21% | 87.71 | 87.80 | 87.455 | 27,000 |
| Mar 26 2024 | 87.58 | 0.08 | 0.09% | 87.60 | 87.83 | 87.495 | 67,478 |
| Mar 25 2024 | 87.50 | -0.24 | -0.27% | 87.88 | 87.88 | 87.375 | 96,878 |
| Mar 22 2024 | 87.74 | 0.25 | 0.29% | 87.51 | 87.815 | 87.395 | 249,324 |
| Mar 21 2024 | 87.49 | 0.70 | 0.81% | 87.47 | 87.775 | 87.12 | 263,238 |
| Mar 20 2024 | 86.79 | 0.18 | 0.21% | 86.69 | 86.96 | 86.415 | 16,642 |
| Mar 19 2024 | 86.61 | 0.42 | 0.49% | 86.12 | 86.61 | 86.12 | 115,675 |
| Mar 18 2024 | 86.19 | -0.12 | -0.14% | 86.37 | 86.555 | 86.16 | 81,497 |
| Mar 15 2024 | 86.31 | -0.22 | -0.25% | 86.41 | 86.615 | 86.16 | 329,942 |
| Mar 14 2024 | 86.53 | -0.94 | -1.07% | 86.85 | 87.195 | 86.50 | 295,461 |
| Mar 13 2024 | 87.47 | 0.17 | 0.19% | 87.46 | 87.84 | 87.245 | 114,462 |
| Mar 12 2024 | 87.30 | -0.13 | -0.15% | 87.44 | 89.76 | 87.18 | 78,864 |
| Mar 11 2024 | 87.43 | -0.18 | -0.21% | 87.61 | 87.845 | 87.405 | 383,416 |
