IEMG

Exchangesession close: 81.17USD / shareMarket closedlast close 30 Sepsession change: -0.89%Post-marketpost-market print, extended hours: 81.032026-09-30 20:01:52 UTC

IEMG

IEMG on the exchangesession close: 81.17session change: -0.89%Market closedlast close 30 SepPost-marketpost-market print, extended hours: 81.032026-09-30 20:01:52 UTC

reading

Price

IEMG daily, exchange

Bar: 2026-09-30
O: 81.59
H: 81.64
L: 81.00
C: 81.17
VWAP: 81.26
Vol: 706.0K shares
Trades: 4.2K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 81.64
Session low: session low: 81.00
Exchange volume: exchange volume: 57.3M USD
5 session change: five session change: -1.29%

The session

2026-09-30

Post-market: post-market exchange price: 81.03 USD2026-09-30 20:01:52 UTC
Session change: the session's change against the previous close: -0.89%
Previous close: previous close: 81.90 USD
Last regular print: last regular print on the exchange: 81.17 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 705,968shares, 57.3M at the close
Trades: exchange trade count in the session: 4,187prints, 2,890 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Post-market: post-market exchange price: 81.03 USD2026-09-30 20:01:52 UTC
Session change: the session's change against the previous close: -0.89%
Previous close: previous close: 81.90 USD
Last regular print: last regular print on the exchange: 81.17 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 705,968shares, 57.3M at the close
Trades: exchange trade count in the session: 4,187prints, 2,890 the session before

Alpaca, readlast close 30 Sep

Price

IEMG daily closes

76.0078.0080.0082.00

Session: 2026-09-30
Open: 81.59
High: 81.64
Low: 81.00
Close: 81.17
Volume: 705,968

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	78.365	78.95	77.755	78.455	261378
2026-07-24	77.79	77.99	76.95	77.055	333256
2026-07-27	78.07	78.11	76.455	77.34	334363
2026-07-28	75.47	76.315	75.015	75.79	500731
2026-07-29	74.96	76.12	73.83	74.18	667551
2026-07-30	75.725	77.14	75.56	77.055	507584
2026-07-31	78.67	78.69	76.895	77.61	529028
2026-08-03	77.34	78.245	76.92	78.09	435670
2026-08-04	79.24	80.425	79.19	80.24	284619
2026-08-05	80.19	80.545	79.91	79.945	281943
2026-08-06	78.885	79.95	78.66	79.36	261181
2026-08-07	80.33	80.33	79.29	80.01	310239
2026-08-10	79.61	79.785	79.36	79.575	268141
2026-08-11	80.14	80.265	79.63	79.89	349004
2026-08-12	81.22	81.31	80.73	81.025	880742
2026-08-13	81	81.605	80.91	81.275	236823
2026-08-14	81.455	81.735	80.995	81.195	158922
2026-08-17	81.93	82.725	81.885	81.965	210763
2026-08-18	80.445	80.74	79.535	79.645	588698
2026-08-19	81.07	81.11	80.25	80.58	468679
2026-08-20	80.65	81.35	80.63	81.04	272658
2026-08-21	82	82.05	81.495	81.55	303640
2026-08-24	80.865	80.865	80.145	80.485	363353
2026-08-25	81.425	81.925	81.185	81.885	251131
2026-08-26	82.055	82.27	81.83	81.855	464654
2026-08-27	82.35	82.46	81.96	82.415	221227
2026-08-28	82.535	82.88	81.675	81.845	254150
2026-08-31	82.11	82.18	81.51	81.72	374929
2026-09-01	81.77	82.165	81.205	81.435	521343
2026-09-02	81.43	81.945	81.42	81.945	343590
2026-09-03	81.79	82.355	81.385	82.3	331397
2026-09-04	82.55	83.64	82.54	83.64	358164
2026-09-08	83.81	84.08	83.595	83.705	230244
2026-09-09	83.625	83.92	83.115	83.245	563601
2026-09-10	81.925	82.14	81.505	81.575	317390
2026-09-11	82.75	82.795	82.39	82.56	194981
2026-09-14	80.41	80.985	80.11	80.385	284111
2026-09-15	80.495	80.54	79.855	80.095	1045269
2026-09-16	80.865	81.1	79.61	80.115	243860
2026-09-17	81.375	81.715	81.31	81.51	237112
2026-09-18	81.385	81.7	81.165	81.655	226326
2026-09-21	83.16	83.88	82.92	83.75	167213
2026-09-22	83.29	84.065	83.28	83.89	1898363
2026-09-23	83.21	83.21	82.05	82.23	726479
2026-09-24	82.15	82.215	81.42	81.71	430985
2026-09-25	82.38	82.77	81.985	82.56	538759
2026-09-28	81.61	81.97	80.865	81.64	369559
2026-09-29	81.74	81.935	81.395	81.9	348825
2026-09-30	81.59	81.64	80.995	81.17	705968

Open the chart