Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IEMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 193.35 | -1.75 | -0.90% | 194.52 | 194.53 | 192.38 | 4,955 |
| Jun 03 2024 | 195.10 | 1.92 | 0.99% | 194.20 | 195.64 | 194.09 | 325 |
| May 31 2024 | 193.18 | -0.20 | -0.10% | 193.10 | 194.48 | 192.51 | 294 |
| May 30 2024 | 193.38 | 1.30 | 0.68% | 191.60 | 193.45 | 191.37 | 1,338 |
| May 29 2024 | 192.08 | -3.48 | -1.78% | 194.68 | 194.87 | 191.89 | 658 |
| May 28 2024 | 195.56 | 0.37 | 0.19% | 197.72 | 197.72 | 194.83 | 8,374 |
| May 24 2024 | 195.19 | 0.57 | 0.29% | 193.02 | 195.31 | 192.77 | 837 |
| May 23 2024 | 194.62 | 0.04 | 0.02% | 195.16 | 196.23 | 194.25 | 6,751 |
| May 22 2024 | 194.58 | -0.92 | -0.47% | 195.56 | 195.56 | 194.30 | 615 |
| May 21 2024 | 195.50 | -0.96 | -0.49% | 195.92 | 196.15 | 194.51 | 8,830 |
| May 20 2024 | 196.46 | 0.45 | 0.23% | 196.36 | 196.70 | 196.31 | 4,317 |
| May 17 2024 | 196.01 | -0.15 | -0.08% | 195.80 | 196.20 | 194.71 | 231 |
| May 16 2024 | 196.16 | -0.74 | -0.38% | 197.26 | 197.26 | 195.90 | 449 |
| May 15 2024 | 196.90 | 2.08 | 1.07% | 195.74 | 197.31 | 194.91 | 1,418 |
| May 14 2024 | 194.82 | 0.80 | 0.41% | 193.84 | 195.08 | 192.73 | 3,237 |
| May 13 2024 | 194.02 | 0.54 | 0.28% | 193.82 | 194.30 | 193.62 | 942 |
| May 10 2024 | 193.48 | 1.08 | 0.56% | 193.60 | 194.30 | 193.25 | 386 |
| May 09 2024 | 192.40 | 1.32 | 0.69% | 190.78 | 192.68 | 190.22 | 1,492 |
| May 08 2024 | 191.08 | 0.48 | 0.25% | 190.76 | 191.42 | 190.34 | 913 |
| May 07 2024 | 190.60 | 3.22 | 1.72% | 189.18 | 190.87 | 188.82 | 130,205 |
| May 03 2024 | 187.38 | 2.42 | 1.31% | 186.04 | 189.39 | 185.78 | 836 |
| May 02 2024 | 184.96 | 1.48 | 0.81% | 185.30 | 185.77 | 184.28 | 69 |
| May 01 2024 | 183.48 | -1.80 | -0.97% | 184.40 | 184.44 | 183.24 | 311 |
| Apr 30 2024 | 185.28 | -2.37 | -1.26% | 187.18 | 187.46 | 185.01 | 2,815 |
| Apr 29 2024 | 187.65 | 0.59 | 0.32% | 188.54 | 188.58 | 187.10 | 1,289 |
| Apr 26 2024 | 187.06 | 1.86 | 1.00% | 186.72 | 187.79 | 186.61 | 276 |
| Apr 25 2024 | 185.20 | -1.04 | -0.56% | 186.34 | 186.71 | 183.52 | 23 |
| Apr 24 2024 | 186.24 | -0.88 | -0.47% | 187.50 | 187.76 | 186.12 | 24 |
| Apr 23 2024 | 187.12 | 3.76 | 2.05% | 185.34 | 187.15 | 185.05 | 784 |
| Apr 22 2024 | 183.36 | 0.64 | 0.35% | 183.10 | 183.83 | 182.77 | 145 |
| Apr 19 2024 | 182.72 | -0.65 | -0.35% | 181.62 | 183.20 | 181.03 | 849 |
| Apr 18 2024 | 183.37 | 1.25 | 0.69% | 183.34 | 183.50 | 181.89 | 2,385 |
| Apr 17 2024 | 182.12 | 0.40 | 0.22% | 181.80 | 183.84 | 181.53 | 4,617 |
| Apr 16 2024 | 181.72 | -2.41 | -1.31% | 181.44 | 183.06 | 181.18 | 2,056 |
| Apr 15 2024 | 184.13 | 0.44 | 0.24% | 185.32 | 186.43 | 183.82 | 910 |
| Apr 12 2024 | 183.69 | -1.46 | -0.79% | 186.46 | 186.98 | 183.03 | 814 |
| Apr 11 2024 | 185.15 | -1.85 | -0.99% | 187.34 | 187.59 | 184.32 | 84 |
| Apr 10 2024 | 187.00 | -1.68 | -0.89% | 190.06 | 190.58 | 185.75 | 248 |
| Apr 09 2024 | 188.68 | -1.88 | -0.99% | 190.00 | 190.70 | 188.43 | 844 |
| Apr 08 2024 | 190.56 | 1.70 | 0.90% | 189.64 | 190.69 | 189.10 | 79 |
| Apr 05 2024 | 188.86 | -2.63 | -1.37% | 188.88 | 188.94 | 187.41 | 1,417 |
| Apr 04 2024 | 191.49 | 0.90 | 0.47% | 191.20 | 191.84 | 190.82 | 5,049 |
| Apr 03 2024 | 190.59 | 2.07 | 1.10% | 188.90 | 190.65 | 188.55 | 554 |
| Apr 02 2024 | 188.52 | -2.25 | -1.18% | 190.28 | 190.69 | 188.04 | 1,220 |
| Mar 28 2024 | 190.77 | -0.04 | -0.02% | 190.68 | 191.31 | 190.22 | 139 |
| Mar 27 2024 | 190.81 | 0.39 | 0.20% | 190.52 | 191.16 | 190.37 | 1,533 |
| Mar 26 2024 | 190.42 | 0.45 | 0.24% | 189.84 | 191.29 | 189.67 | 1,442 |
| Mar 25 2024 | 189.97 | 1.06 | 0.56% | 189.26 | 190.11 | 188.43 | 370 |
| Mar 22 2024 | 188.91 | -1.11 | -0.58% | 188.54 | 189.13 | 188.15 | 558 |
| Mar 21 2024 | 190.02 | 2.14 | 1.14% | 191.22 | 191.24 | 189.52 | 231 |
| Mar 20 2024 | 187.88 | -0.11 | -0.06% | 187.32 | 187.93 | 187.06 | 727 |
| Mar 19 2024 | 187.99 | 0.58 | 0.31% | 186.78 | 188.05 | 186.58 | 874 |
| Mar 18 2024 | 187.41 | -0.17 | -0.09% | 188.08 | 188.53 | 187.31 | 1 |
| Mar 15 2024 | 187.58 | -0.39 | -0.21% | 187.84 | 188.93 | 187.58 | 2,226 |
| Mar 14 2024 | 187.97 | -1.06 | -0.56% | 189.66 | 190.16 | 187.70 | 25 |
| Mar 13 2024 | 189.03 | 0.83 | 0.44% | 188.76 | 189.55 | 188.40 | 171 |
| Mar 12 2024 | 188.20 | 1.66 | 0.89% | 187.40 | 188.27 | 186.14 | 1,508 |
| Mar 11 2024 | 186.54 | -1.13 | -0.60% | 186.34 | 186.86 | 185.67 | 55,776 |
| Mar 08 2024 | 187.67 | -0.39 | -0.21% | 187.66 | 189.10 | 187.24 | 8,259 |
| Mar 07 2024 | 188.06 | 2.54 | 1.37% | 185.00 | 188.09 | 184.81 | 961 |
