Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 32.15 | 0.28 | 0.88% | 31.93 | 32.16 | 31.87 | 94,042 |
| Jul 25 2024 | 31.87 | -0.23 | -0.72% | 31.795 | 31.90 | 31.58 | 177,829 |
| Jul 24 2024 | 32.10 | -0.18 | -0.54% | 32.05 | 32.195 | 32.00 | 72,120 |
| Jul 23 2024 | 32.275 | 0.02 | 0.05% | 32.30 | 32.46 | 32.205 | 128,452 |
| Jul 22 2024 | 32.26 | 0.30 | 0.95% | 32.115 | 32.375 | 32.10 | 35,483 |
| Jul 19 2024 | 31.955 | -0.22 | -0.68% | 32.095 | 32.10 | 31.92 | 70,118 |
| Jul 18 2024 | 32.175 | -0.09 | -0.28% | 32.37 | 32.475 | 32.175 | 70,903 |
| Jul 17 2024 | 32.265 | -0.17 | -0.52% | 32.335 | 32.37 | 32.16 | 76,375 |
| Jul 16 2024 | 32.435 | -0.07 | -0.22% | 32.365 | 32.445 | 32.335 | 38,712 |
| Jul 15 2024 | 32.505 | -0.36 | -1.08% | 32.695 | 32.86 | 32.505 | 81,556 |
| Jul 12 2024 | 32.86 | 0.30 | 0.91% | 32.675 | 32.90 | 32.625 | 58,675 |
| Jul 11 2024 | 32.565 | 0.15 | 0.46% | 32.52 | 32.65 | 32.425 | 748,172 |
| Jul 10 2024 | 32.415 | 0.31 | 0.98% | 32.17 | 32.415 | 32.115 | 90,022 |
| Jul 09 2024 | 32.10 | -0.30 | -0.93% | 32.30 | 32.39 | 32.07 | 23,429 |
| Jul 08 2024 | 32.40 | -0.02 | -0.06% | 32.39 | 32.605 | 32.39 | 118,751 |
| Jul 05 2024 | 32.42 | -0.05 | -0.15% | 32.57 | 32.64 | 32.35 | 55,318 |
| Jul 04 2024 | 32.47 | 0.20 | 0.60% | 32.355 | 32.53 | 32.355 | 59,781 |
| Jul 03 2024 | 32.275 | 0.19 | 0.59% | 32.225 | 32.355 | 32.19 | 52,381 |
| Jul 02 2024 | 32.085 | -0.13 | -0.39% | 32.085 | 32.095 | 31.90 | 24,611 |
| Jul 01 2024 | 32.21 | 0.11 | 0.34% | 32.445 | 32.445 | 32.185 | 68,638 |
| Jun 28 2024 | 32.10 | -0.07 | -0.23% | 32.295 | 32.31 | 32.06 | 96,128 |
| Jun 27 2024 | 32.175 | -0.16 | -0.48% | 32.295 | 32.345 | 32.17 | 91,763 |
| Jun 26 2024 | 32.33 | -0.15 | -0.45% | 32.61 | 32.695 | 32.24 | 55,129 |
| Jun 25 2024 | 32.475 | -0.04 | -0.12% | 32.47 | 32.495 | 32.39 | 92,455 |
| Jun 24 2024 | 32.515 | 0.28 | 0.87% | 32.29 | 32.60 | 32.265 | 696,813 |
| Jun 21 2024 | 32.235 | -0.28 | -0.86% | 32.45 | 32.47 | 32.215 | 179,765 |
| Jun 20 2024 | 32.515 | 0.30 | 0.92% | 32.265 | 32.525 | 32.255 | 977,813 |
| Jun 19 2024 | 32.22 | -0.06 | -0.17% | 32.31 | 32.315 | 32.20 | 918,462 |
| Jun 18 2024 | 32.275 | 0.18 | 0.56% | 32.30 | 32.305 | 32.145 | 1,101,195 |
| Jun 17 2024 | 32.095 | 0.03 | 0.09% | 32.165 | 32.265 | 31.91 | 71,440 |
| Jun 14 2024 | 32.065 | -0.34 | -1.03% | 32.42 | 32.42 | 31.975 | 140,573 |
| Jun 13 2024 | 32.40 | -0.36 | -1.10% | 32.70 | 32.725 | 32.35 | 133,204 |
| Jun 12 2024 | 32.76 | 0.28 | 0.86% | 32.57 | 32.845 | 32.57 | 254,088 |
| Jun 11 2024 | 32.48 | -0.28 | -0.85% | 32.83 | 32.83 | 32.37 | 462,998 |
| Jun 10 2024 | 32.76 | -0.09 | -0.26% | 32.63 | 32.76 | 32.57 | 68,626 |
| Jun 07 2024 | 32.845 | -0.06 | -0.17% | 32.93 | 32.955 | 32.70 | 73,660 |
| Jun 06 2024 | 32.90 | 0.20 | 0.60% | 32.845 | 32.95 | 32.815 | 27,630 |
| Jun 05 2024 | 32.705 | 0.34 | 1.03% | 32.57 | 32.775 | 32.55 | 212,027 |
| Jun 04 2024 | 32.37 | -0.16 | -0.48% | 32.45 | 32.50 | 32.24 | 158,841 |
| Jun 03 2024 | 32.525 | 0.13 | 0.42% | 32.69 | 32.69 | 32.455 | 63,246 |
| May 31 2024 | 32.39 | 0.10 | 0.31% | 32.31 | 32.435 | 32.275 | 19,931 |
| May 30 2024 | 32.29 | 0.19 | 0.59% | 32.065 | 32.305 | 32.055 | 72,150 |
| May 29 2024 | 32.10 | -0.34 | -1.03% | 32.36 | 32.36 | 32.09 | 46,207 |
| May 28 2024 | 32.435 | -0.20 | -0.61% | 32.67 | 32.675 | 32.37 | 39,082 |
| May 27 2024 | 32.635 | 0.11 | 0.35% | 32.495 | 32.635 | 32.495 | 69,017 |
| May 24 2024 | 32.52 | -0.04 | -0.11% | 32.37 | 32.545 | 32.33 | 31,529 |
| May 23 2024 | 32.555 | -0.02 | -0.05% | 32.60 | 32.705 | 32.505 | 612,124 |
| May 22 2024 | 32.57 | -0.10 | -0.29% | 32.59 | 32.61 | 32.505 | 305,206 |
| May 21 2024 | 32.665 | -0.08 | -0.24% | 32.65 | 32.67 | 32.515 | 29,640 |
| May 20 2024 | 32.745 | 0.12 | 0.37% | 32.65 | 32.745 | 32.65 | 14,333 |
| May 17 2024 | 32.625 | -0.09 | -0.26% | 32.63 | 32.66 | 32.525 | 37,556 |
| May 16 2024 | 32.71 | -0.38 | -1.15% | 32.73 | 32.79 | 32.625 | 125,032 |
| May 15 2024 | 33.09 | 0.21 | 0.62% | 32.965 | 33.10 | 32.93 | 161,529 |
| May 14 2024 | 32.885 | 0.05 | 0.15% | 32.84 | 32.905 | 32.78 | 175,499 |
| May 13 2024 | 32.835 | 0.01 | 0.02% | 32.865 | 32.885 | 32.775 | 410,875 |
| May 10 2024 | 32.83 | 0.25 | 0.78% | 32.71 | 32.865 | 32.71 | 167,409 |
| May 09 2024 | 32.575 | 0.08 | 0.25% | 32.55 | 32.625 | 32.465 | 66,335 |
| May 08 2024 | 32.495 | 0.13 | 0.40% | 32.42 | 32.54 | 32.395 | 1,496,815 |
| May 07 2024 | 32.365 | 0.37 | 1.16% | 32.12 | 32.39 | 32.11 | 1,511,669 |
| May 06 2024 | 31.995 | 0.17 | 0.52% | 31.87 | 32.07 | 31.85 | 27,523 |
| May 03 2024 | 31.83 | 0.19 | 0.60% | 31.77 | 31.97 | 31.70 | 216,612 |
| May 02 2024 | 31.64 | -0.07 | -0.22% | 31.755 | 31.755 | 31.62 | 51,460 |
| Apr 30 2024 | 31.71 | -0.23 | -0.72% | 32.00 | 32.00 | 31.71 | 34,076 |
| Apr 29 2024 | 31.94 | 0.03 | 0.09% | 32.06 | 32.075 | 31.94 | 189,722 |
