Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IMCV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 73.19 | -0.05 | -0.07% | 73.925 | 73.925 | 73.145 | 236,447 |
| Dec 18 2024 | 73.24 | -2.36 | -3.12% | 75.37 | 75.70 | 73.24 | 66,927 |
| Dec 17 2024 | 75.60 | -1.04 | -1.36% | 75.63 | 75.8551 | 75.4501 | 27,275 |
| Dec 16 2024 | 76.64 | -0.56 | -0.73% | 77.00 | 77.39 | 76.64 | 23,109 |
| Dec 13 2024 | 77.20 | -0.31 | -0.40% | 77.355 | 77.45 | 77.1166 | 19,845 |
| Dec 12 2024 | 77.5113 | -0.27 | -0.35% | 77.7293 | 77.89 | 77.5113 | 7,644 |
| Dec 11 2024 | 77.78 | -0.08 | -0.10% | 78.0698 | 78.0698 | 77.7147 | 21,043 |
| Dec 10 2024 | 77.8575 | -0.64 | -0.82% | 77.94 | 78.355 | 77.72 | 18,430 |
| Dec 09 2024 | 78.50 | -0.46 | -0.58% | 79.33 | 79.33 | 78.50 | 6,350 |
| Dec 06 2024 | 78.96 | -0.35 | -0.44% | 79.45 | 79.45 | 78.956 | 17,210 |
| Dec 05 2024 | 79.31 | -0.18 | -0.23% | 79.53 | 79.73 | 79.31 | 11,882 |
| Dec 04 2024 | 79.49 | -0.38 | -0.48% | 79.90 | 79.90 | 79.345 | 9,847 |
| Dec 03 2024 | 79.87 | -0.50 | -0.62% | 80.63 | 80.63 | 79.845 | 14,177 |
| Dec 02 2024 | 80.37 | -0.65 | -0.80% | 80.4049 | 80.475 | 80.135 | 15,464 |
| Nov 29 2024 | 81.02 | 0.28 | 0.35% | 80.956 | 81.21 | 80.86 | 25,299 |
| Nov 27 2024 | 80.7414 | 0.11 | 0.14% | 81.08 | 81.125 | 80.71 | 24,159 |
| Nov 26 2024 | 80.63 | -0.37 | -0.46% | 80.8871 | 80.8871 | 80.4841 | 12,804 |
| Nov 25 2024 | 81.00 | 0.69 | 0.86% | 81.10 | 81.32 | 80.872 | 8,541 |
| Nov 22 2024 | 80.3058 | 0.66 | 0.83% | 80.05 | 80.395 | 80.05 | 16,695 |
| Nov 21 2024 | 79.6415 | 0.88 | 1.12% | 79.0395 | 79.81 | 79.0395 | 4,942 |
| Nov 20 2024 | 78.76 | 0.34 | 0.43% | 78.335 | 78.76 | 78.2254 | 11,165 |
| Nov 19 2024 | 78.42 | -0.15 | -0.19% | 77.77 | 78.46 | 77.77 | 18,277 |
| Nov 18 2024 | 78.57 | 0.44 | 0.56% | 78.13 | 78.61 | 77.92 | 13,809 |
| Nov 15 2024 | 78.13 | -0.20 | -0.26% | 78.09 | 78.14 | 77.882 | 26,248 |
| Nov 14 2024 | 78.33 | -0.53 | -0.67% | 78.82 | 78.8291 | 78.20 | 11,370 |
| Nov 13 2024 | 78.859 | -0.01 | -0.01% | 79.105 | 79.1999 | 78.6701 | 20,057 |
| Nov 12 2024 | 78.87 | -0.72 | -0.90% | 79.22 | 79.32 | 78.6416 | 9,248 |
| Nov 11 2024 | 79.59 | 0.72 | 0.91% | 79.12 | 79.83 | 79.12 | 33,747 |
| Nov 08 2024 | 78.875 | 0.47 | 0.61% | 78.595 | 79.0561 | 78.595 | 7,175 |
| Nov 07 2024 | 78.40 | -0.19 | -0.24% | 78.42 | 78.7518 | 78.40 | 10,863 |
| Nov 06 2024 | 78.59 | 1.92 | 2.50% | 78.6201 | 78.7302 | 78.04 | 14,094 |
| Nov 05 2024 | 76.6712 | 0.99 | 1.31% | 75.77 | 76.71 | 75.45 | 15,414 |
| Nov 04 2024 | 75.679 | 0.16 | 0.21% | 75.67 | 76.09 | 75.52 | 30,429 |
| Nov 01 2024 | 75.52 | -0.36 | -0.47% | 76.18 | 76.425 | 75.52 | 16,919 |
| Oct 31 2024 | 75.8769 | -0.56 | -0.73% | 76.5379 | 76.5379 | 75.82 | 10,391 |
| Oct 30 2024 | 76.4357 | 0.09 | 0.11% | 76.27 | 76.90 | 76.27 | 8,998 |
| Oct 29 2024 | 76.35 | -0.59 | -0.77% | 76.22 | 76.53 | 76.21 | 12,162 |
| Oct 28 2024 | 76.94 | 0.55 | 0.72% | 76.72 | 76.99 | 76.72 | 21,982 |
| Oct 25 2024 | 76.39 | -0.39 | -0.51% | 77.25 | 77.25 | 76.305 | 9,847 |
| Oct 24 2024 | 76.78 | -0.15 | -0.19% | 77.01 | 77.1039 | 76.69 | 9,389 |
| Oct 23 2024 | 76.93 | -0.07 | -0.09% | 76.72 | 76.93 | 76.5499 | 12,599 |
| Oct 22 2024 | 77.00 | -0.23 | -0.30% | 76.78 | 77.0019 | 76.71 | 7,351 |
| Oct 21 2024 | 77.23 | -0.81 | -1.04% | 77.87 | 78.03 | 77.10 | 13,213 |
| Oct 18 2024 | 78.04 | 0.22 | 0.28% | 77.84 | 78.04 | 77.5699 | 10,822 |
| Oct 17 2024 | 77.82 | -0.08 | -0.10% | 77.80 | 77.88 | 77.64 | 9,890 |
| Oct 16 2024 | 77.90 | 0.69 | 0.89% | 77.43 | 77.90 | 77.43 | 15,425 |
| Oct 15 2024 | 77.21 | -0.15 | -0.19% | 77.23 | 77.86 | 77.1259 | 11,276 |
| Oct 14 2024 | 77.36 | 0.60 | 0.78% | 76.59 | 77.36 | 76.56 | 9,873 |
| Oct 11 2024 | 76.76 | 0.81 | 1.07% | 76.3217 | 76.7639 | 76.3217 | 23,918 |
| Oct 10 2024 | 75.95 | -0.30 | -0.39% | 75.92 | 76.1692 | 75.76 | 18,265 |
| Oct 09 2024 | 76.25 | 0.56 | 0.74% | 75.78 | 76.305 | 75.75 | 17,105 |
| Oct 08 2024 | 75.69 | -0.11 | -0.15% | 75.545 | 75.8313 | 75.52 | 9,330 |
| Oct 07 2024 | 75.80 | -0.55 | -0.72% | 76.19 | 76.19 | 75.5923 | 7,021 |
| Oct 04 2024 | 76.35 | 0.50 | 0.66% | 76.19 | 76.36 | 75.765 | 5,171 |
| Oct 03 2024 | 75.85 | -0.28 | -0.37% | 75.92 | 75.92 | 75.45 | 10,150 |
| Oct 02 2024 | 76.13 | -0.26 | -0.34% | 76.18 | 76.18 | 75.93 | 9,429 |
| Oct 01 2024 | 76.39 | -0.25 | -0.33% | 76.57 | 76.57 | 76.01 | 13,813 |
| Sep 30 2024 | 76.64 | 0.14 | 0.18% | 76.153 | 76.66 | 76.1066 | 16,363 |
| Sep 27 2024 | 76.50 | 0.42 | 0.56% | 76.47 | 76.9026 | 76.29 | 16,685 |
| Sep 26 2024 | 76.0754 | 0.45 | 0.59% | 75.95 | 76.21 | 75.891 | 27,364 |
| Sep 25 2024 | 75.6261 | -1.13 | -1.47% | 76.37 | 76.37 | 75.59 | 8,772 |
| Sep 24 2024 | 76.752 | -0.06 | -0.07% | 77.10 | 77.13 | 76.69 | 114,413 |
| Sep 23 2024 | 76.8093 | 0.35 | 0.46% | 76.52 | 76.8093 | 76.49 | 9,404 |
