Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 72.18 | 0.86 | 1.20% | 71.92 | 72.415 | 71.84 | 12,855 |
| Jul 25 2024 | 71.3244 | 0.08 | 0.11% | 71.14 | 72.2226 | 71.14 | 15,020 |
| Jul 24 2024 | 71.2442 | -1.05 | -1.45% | 72.12 | 72.198 | 71.2442 | 20,987 |
| Jul 23 2024 | 72.29 | -0.29 | -0.40% | 72.48 | 72.65 | 72.29 | 15,850 |
| Jul 22 2024 | 72.58 | 0.75 | 1.04% | 72.23 | 72.60 | 71.91 | 16,438 |
| Jul 19 2024 | 71.83 | -0.50 | -0.69% | 72.30 | 72.30 | 71.79 | 9,349 |
| Jul 18 2024 | 72.3324 | -0.55 | -0.75% | 72.89 | 73.4755 | 72.169 | 16,570 |
| Jul 17 2024 | 72.88 | -0.62 | -0.84% | 72.94 | 73.50 | 72.88 | 18,129 |
| Jul 16 2024 | 73.5002 | 1.34 | 1.86% | 72.50 | 73.505 | 72.50 | 25,335 |
| Jul 15 2024 | 72.1614 | 0.14 | 0.19% | 72.22 | 72.59 | 72.04 | 18,247 |
| Jul 12 2024 | 72.0246 | 0.65 | 0.92% | 71.64 | 72.3137 | 71.64 | 10,303 |
| Jul 11 2024 | 71.3708 | 1.03 | 1.47% | 70.79 | 71.3861 | 70.74 | 9,040 |
| Jul 10 2024 | 70.3403 | 0.57 | 0.81% | 69.86 | 70.3403 | 69.7703 | 13,262 |
| Jul 09 2024 | 69.7734 | -0.23 | -0.33% | 70.00 | 70.13 | 69.7733 | 20,035 |
| Jul 08 2024 | 70.0074 | 0.11 | 0.16% | 70.03 | 70.235 | 69.8346 | 11,933 |
| Jul 05 2024 | 69.8988 | -0.05 | -0.07% | 69.86 | 69.95 | 69.52 | 9,329 |
| Jul 03 2024 | 69.9501 | 0.10 | 0.14% | 70.10 | 70.20 | 69.8909 | 9,989 |
| Jul 02 2024 | 69.85 | 0.21 | 0.30% | 69.54 | 69.87 | 69.5306 | 16,294 |
| Jul 01 2024 | 69.6379 | -0.50 | -0.72% | 70.40 | 70.40 | 69.57 | 16,245 |
| Jun 28 2024 | 70.14 | 0.00 | 0.00% | 70.14 | 70.14 | 70.14 | 0 |
| Jun 27 2024 | 70.14 | 0.30 | 0.43% | 69.85 | 70.14 | 69.8376 | 9,220 |
| Jun 26 2024 | 69.84 | -0.47 | -0.67% | 69.89 | 69.9053 | 69.76 | 7,497 |
| Jun 25 2024 | 70.31 | -0.43 | -0.61% | 70.55 | 70.6124 | 70.06 | 33,966 |
| Jun 24 2024 | 70.74 | 0.39 | 0.55% | 70.37 | 71.02 | 70.37 | 16,364 |
| Jun 21 2024 | 70.352 | 0.07 | 0.10% | 70.26 | 70.352 | 70.0222 | 30,524 |
| Jun 20 2024 | 70.28 | -0.13 | -0.18% | 70.24 | 70.51 | 70.1745 | 18,546 |
| Jun 18 2024 | 70.41 | 0.28 | 0.40% | 70.23 | 70.41 | 70.1897 | 19,694 |
| Jun 17 2024 | 70.1328 | 0.46 | 0.66% | 69.64 | 70.249 | 69.26 | 22,989 |
| Jun 14 2024 | 69.67 | -0.60 | -0.85% | 69.82 | 69.82 | 69.19 | 19,498 |
| Jun 13 2024 | 70.2662 | -0.27 | -0.38% | 70.35 | 70.35 | 69.8272 | 11,423 |
| Jun 12 2024 | 70.5319 | 0.63 | 0.89% | 70.87 | 70.94 | 70.2801 | 11,425 |
| Jun 11 2024 | 69.9066 | -0.44 | -0.63% | 69.84 | 69.988 | 69.695 | 14,992 |
| Jun 10 2024 | 70.35 | 0.32 | 0.46% | 69.81 | 70.46 | 69.81 | 13,564 |
| Jun 07 2024 | 70.03 | -0.28 | -0.40% | 69.98 | 70.33 | 69.98 | 10,500 |
| Jun 06 2024 | 70.31 | -0.26 | -0.37% | 70.54 | 70.60 | 70.2801 | 8,837 |
| Jun 05 2024 | 70.57 | 0.56 | 0.80% | 70.37 | 70.61 | 70.01 | 12,522 |
| Jun 04 2024 | 70.0129 | -0.25 | -0.36% | 70.05 | 70.239 | 69.829 | 9,638 |
| Jun 03 2024 | 70.2641 | -0.54 | -0.76% | 71.05 | 71.05 | 69.77 | 13,173 |
| May 31 2024 | 70.80 | 0.65 | 0.92% | 70.40 | 70.80 | 69.75 | 118,927 |
| May 30 2024 | 70.1547 | 0.19 | 0.27% | 70.10 | 70.30 | 69.9301 | 205,111 |
| May 29 2024 | 69.9645 | -0.81 | -1.15% | 70.08 | 70.12 | 69.9301 | 200,959 |
| May 28 2024 | 70.7782 | -0.64 | -0.90% | 71.62 | 71.62 | 70.62 | 34,181 |
| May 24 2024 | 71.4201 | 0.56 | 0.79% | 71.18 | 71.58 | 71.18 | 13,350 |
| May 23 2024 | 70.86 | -0.97 | -1.35% | 72.09 | 72.09 | 70.849 | 5,321 |
| May 22 2024 | 71.83 | -0.34 | -0.47% | 72.02 | 72.18 | 71.70 | 12,669 |
| May 21 2024 | 72.1668 | -0.05 | -0.07% | 72.11 | 72.1716 | 71.965 | 10,289 |
| May 20 2024 | 72.2185 | 0.06 | 0.08% | 72.31 | 72.4134 | 72.178 | 12,921 |
| May 17 2024 | 72.1604 | 0.10 | 0.14% | 72.05 | 72.38 | 72.02 | 17,638 |
| May 16 2024 | 72.06 | -0.23 | -0.32% | 72.35 | 72.4099 | 72.06 | 11,186 |
| May 15 2024 | 72.29 | 0.72 | 1.01% | 71.94 | 72.30 | 71.94 | 10,069 |
| May 14 2024 | 71.5652 | 0.40 | 0.57% | 71.63 | 71.63 | 71.2436 | 7,203 |
| May 13 2024 | 71.1617 | -0.17 | -0.24% | 71.80 | 71.80 | 71.16 | 18,077 |
| May 10 2024 | 71.3349 | 0.13 | 0.19% | 71.48 | 71.53 | 71.18 | 5,173 |
| May 09 2024 | 71.20 | 0.58 | 0.82% | 70.73 | 71.20 | 70.71 | 13,022 |
| May 08 2024 | 70.62 | -0.12 | -0.17% | 70.33 | 70.66 | 70.33 | 8,766 |
| May 07 2024 | 70.74 | 0.13 | 0.18% | 70.78 | 70.97 | 70.59 | 45,956 |
| May 06 2024 | 70.6117 | 0.68 | 0.97% | 70.42 | 70.6117 | 70.3408 | 11,851 |
| May 03 2024 | 69.9349 | 0.47 | 0.68% | 70.19 | 70.35 | 69.794 | 37,659 |
| May 02 2024 | 69.46 | 0.59 | 0.86% | 69.40 | 69.63 | 68.80 | 17,743 |
| May 01 2024 | 68.87 | -0.26 | -0.38% | 68.98 | 69.80 | 68.6709 | 12,952 |
| Apr 30 2024 | 69.13 | -1.09 | -1.56% | 70.03 | 70.03 | 69.13 | 9,495 |
| Apr 29 2024 | 70.2245 | 0.41 | 0.59% | 69.95 | 70.27 | 69.95 | 16,502 |
