Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IMBS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 4.0875 | 0.01 | 0.12% | 4.1015 | 4.1015 | 4.075 | 129,474 |
| Jul 15 2024 | 4.0825 | 0.00 | -0.05% | 4.081 | 4.0933 | 4.081 | 86,302 |
| Jul 12 2024 | 4.0845 | 0.01 | 0.16% | 4.1005 | 4.1005 | 4.0725 | 101,880 |
| Jul 11 2024 | 4.078 | 0.02 | 0.51% | 4.079 | 4.13 | 4.0548 | 211,726 |
| Jul 10 2024 | 4.0573 | 0.01 | 0.29% | 4.067 | 4.067 | 4.0545 | 34,584 |
| Jul 09 2024 | 4.0455 | -0.02 | -0.44% | 4.0495 | 4.06 | 4.0455 | 128,815 |
| Jul 08 2024 | 4.0635 | -0.01 | -0.18% | 4.0545 | 4.0635 | 4.049 | 55,206 |
| Jul 05 2024 | 4.071 | 0.04 | 1.00% | 4.0485 | 4.0875 | 4.0295 | 97,760 |
| Jul 04 2024 | 4.0308 | 0.00 | -0.01% | 4.0485 | 4.0485 | 4.0303 | 10,416 |
| Jul 03 2024 | 4.031 | 0.03 | 0.84% | 4.006 | 4.0352 | 4.0058 | 152,321 |
| Jul 02 2024 | 3.9975 | 0.00 | 0.00% | 4.0005 | 4.0145 | 3.9975 | 98,976 |
| Jul 01 2024 | 3.9975 | -0.05 | -1.17% | 4.02 | 4.028 | 3.9928 | 136,375 |
| Jun 28 2024 | 4.045 | 0.00 | -0.07% | 4.0625 | 4.0635 | 4.0378 | 72,879 |
| Jun 27 2024 | 4.048 | -0.02 | -0.37% | 4.0385 | 4.0488 | 4.0303 | 187,575 |
| Jun 26 2024 | 4.063 | 0.01 | 0.36% | 4.0595 | 4.063 | 4.0328 | 2,633,359 |
| Jun 25 2024 | 4.0485 | -0.01 | -0.12% | 4.0575 | 4.0655 | 4.0485 | 60,846 |
| Jun 24 2024 | 4.0535 | 0.00 | 0.10% | 4.075 | 4.075 | 4.052 | 75,535 |
| Jun 21 2024 | 4.0495 | 0.00 | 0.04% | 4.055 | 4.0658 | 4.0495 | 212,771 |
| Jun 20 2024 | 4.048 | -0.01 | -0.28% | 4.055 | 4.067 | 4.0465 | 113,477 |
| Jun 19 2024 | 4.0595 | 0.01 | 0.31% | 4.078 | 4.078 | 4.0543 | 232,841 |
| Jun 18 2024 | 4.047 | 0.01 | 0.15% | 4.0475 | 4.0563 | 4.0365 | 94,213 |
| Jun 17 2024 | 4.041 | -0.02 | -0.44% | 4.0515 | 4.0615 | 4.038 | 197,522 |
| Jun 14 2024 | 4.059 | 0.00 | 0.11% | 4.073 | 4.073 | 4.052 | 244,393 |
| Jun 13 2024 | 4.0545 | -0.07 | -1.77% | 4.06 | 4.06 | 4.037 | 218,312 |
| Jun 12 2024 | 4.1275 | 0.06 | 1.51% | 4.1005 | 4.2923 | 4.0805 | 52,186 |
| Jun 11 2024 | 4.066 | 0.01 | 0.16% | 4.073 | 4.073 | 4.063 | 194,237 |
| Jun 10 2024 | 4.0595 | -0.01 | -0.23% | 4.0605 | 4.067 | 4.0558 | 42,316 |
| Jun 07 2024 | 4.069 | -0.04 | -0.88% | 4.121 | 4.3023 | 4.069 | 120,880 |
| Jun 06 2024 | 4.105 | -0.01 | -0.23% | 4.0955 | 4.11 | 4.0955 | 239,776 |
| Jun 05 2024 | 4.1145 | 0.02 | 0.56% | 4.1125 | 4.1145 | 4.087 | 157,791 |
| Jun 04 2024 | 4.0915 | 0.02 | 0.57% | 4.091 | 4.0933 | 4.0718 | 41,681 |
| Jun 03 2024 | 4.0685 | 0.02 | 0.46% | 4.0505 | 4.0685 | 4.0458 | 19,920 |
| May 31 2024 | 4.05 | 0.03 | 0.63% | 4.0465 | 4.05 | 4.015 | 136,842 |
| May 30 2024 | 4.0245 | 0.01 | 0.37% | 4.012 | 4.0308 | 4.0053 | 251,041 |
| May 29 2024 | 4.0095 | -0.03 | -0.72% | 3.999 | 4.0228 | 3.999 | 117,725 |
| May 28 2024 | 4.0385 | -0.01 | -0.26% | 4.0525 | 4.055 | 4.0385 | 188,422 |
| May 24 2024 | 4.049 | 0.01 | 0.30% | 4.0585 | 4.0585 | 4.032 | 223,449 |
| May 23 2024 | 4.037 | -0.02 | -0.55% | 4.078 | 4.078 | 4.0348 | 100,865 |
| May 22 2024 | 4.0595 | 0.00 | -0.10% | 4.0525 | 4.0668 | 4.0525 | 39,090 |
| May 21 2024 | 4.0635 | 0.01 | 0.18% | 4.071 | 4.071 | 4.048 | 87,441 |
| May 20 2024 | 4.056 | -0.02 | -0.48% | 4.056 | 4.0643 | 4.0538 | 33,777 |
| May 17 2024 | 4.0755 | -0.02 | -0.42% | 4.074 | 4.0815 | 4.069 | 143,924 |
| May 16 2024 | 4.0925 | 0.01 | 0.26% | 4.094 | 4.0985 | 4.0855 | 61,154 |
| May 15 2024 | 4.082 | 0.04 | 0.95% | 4.0495 | 4.28 | 4.0495 | 665,583 |
| May 14 2024 | 4.0435 | 0.01 | 0.16% | 4.0665 | 4.0665 | 4.034 | 119,655 |
| May 13 2024 | 4.037 | 0.00 | -0.09% | 4.0445 | 4.0488 | 4.0315 | 43,216 |
| May 10 2024 | 4.0405 | 0.00 | 0.06% | 4.0455 | 4.0538 | 4.0348 | 304,519 |
| May 09 2024 | 4.038 | 0.00 | 0.01% | 4.0145 | 4.0415 | 4.0145 | 29,136 |
| May 08 2024 | 4.0375 | -0.01 | -0.23% | 4.0425 | 4.043 | 4.0358 | 2,877 |
| May 07 2024 | 4.047 | 0.02 | 0.46% | 4.044 | 4.051 | 4.0293 | 159,738 |
| May 03 2024 | 4.0285 | 0.04 | 0.95% | 4.0275 | 4.249 | 4.001 | 163,405 |
| May 02 2024 | 3.9905 | 0.01 | 0.33% | 3.976 | 3.9995 | 3.976 | 173,327 |
| May 01 2024 | 3.9775 | 0.00 | 0.11% | 3.981 | 3.983 | 3.9625 | 38,032 |
| Apr 30 2024 | 3.973 | -0.02 | -0.40% | 3.9835 | 3.9895 | 3.972 | 451,185 |
| Apr 29 2024 | 3.989 | 0.01 | 0.14% | 3.9875 | 3.993 | 3.9828 | 87,784 |
| Apr 26 2024 | 3.9835 | 0.02 | 0.54% | 3.976 | 3.9838 | 3.9618 | 665,008 |
| Apr 25 2024 | 3.962 | -0.01 | -0.23% | 3.9835 | 3.9855 | 3.9513 | 325,583 |
| Apr 24 2024 | 3.971 | -0.01 | -0.31% | 3.996 | 3.996 | 3.9708 | 14,242 |
| Apr 23 2024 | 3.9835 | 0.01 | 0.20% | 3.967 | 3.9883 | 3.967 | 39,612 |
| Apr 22 2024 | 3.9755 | 0.00 | -0.10% | 3.9635 | 3.98 | 3.9635 | 23,164 |
| Apr 19 2024 | 3.9795 | 0.01 | 0.25% | 3.9945 | 3.9945 | 3.9718 | 70,141 |
| Apr 18 2024 | 3.9695 | -0.01 | -0.16% | 3.9805 | 3.9953 | 3.9695 | 63,125 |
