Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IMSU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 766.00 | -2.00 | -0.26% | 765.75 | 771.25 | 760.375 | 8,915 |
| Jul 17 2024 | 768.00 | 2.63 | 0.34% | 763.75 | 769.25 | 762.00 | 46,163 |
| Jul 16 2024 | 765.375 | 8.13 | 1.07% | 752.75 | 766.25 | 752.75 | 5,166 |
| Jul 15 2024 | 757.25 | 1.88 | 0.25% | 760.50 | 760.50 | 750.875 | 4,332 |
| Jul 12 2024 | 755.375 | 3.88 | 0.52% | 753.75 | 756.25 | 749.75 | 2,815 |
| Jul 11 2024 | 751.50 | 9.75 | 1.31% | 745.50 | 752.00 | 742.125 | 15,372 |
| Jul 10 2024 | 741.75 | 0.13 | 0.02% | 739.50 | 744.375 | 737.875 | 7,710 |
| Jul 09 2024 | 741.625 | -2.88 | -0.39% | 743.25 | 747.875 | 740.00 | 1,250 |
| Jul 08 2024 | 744.50 | 4.88 | 0.66% | 744.50 | 744.50 | 744.50 | 3,717 |
| Jul 05 2024 | 739.625 | -6.88 | -0.92% | 744.50 | 746.875 | 738.25 | 3,818 |
| Jul 04 2024 | 746.50 | 3.25 | 0.44% | 744.25 | 750.625 | 744.25 | 8,165 |
| Jul 03 2024 | 743.25 | 1.50 | 0.20% | 745.25 | 748.75 | 740.50 | 1,369 |
| Jul 02 2024 | 741.75 | -5.25 | -0.70% | 741.75 | 741.75 | 741.75 | 5,716 |
| Jul 01 2024 | 747.00 | -12.88 | -1.69% | 755.25 | 760.375 | 745.00 | 4,104 |
| Jun 28 2024 | 759.875 | 3.13 | 0.41% | 760.25 | 763.125 | 756.625 | 2,760 |
| Jun 27 2024 | 756.75 | -0.50 | -0.07% | 755.25 | 761.25 | 753.50 | 1,762 |
| Jun 26 2024 | 757.25 | -1.50 | -0.20% | 757.25 | 757.25 | 757.25 | 1,375 |
| Jun 25 2024 | 758.75 | -9.13 | -1.19% | 758.75 | 758.75 | 758.75 | 3,979 |
| Jun 24 2024 | 767.875 | 4.38 | 0.57% | 768.00 | 770.25 | 761.875 | 3,337 |
| Jun 21 2024 | 763.50 | 1.00 | 0.13% | 762.00 | 766.25 | 757.25 | 4,719 |
| Jun 20 2024 | 762.50 | 7.88 | 1.04% | 759.75 | 765.125 | 758.125 | 4,103 |
| Jun 19 2024 | 754.625 | -3.38 | -0.45% | 758.50 | 758.50 | 753.50 | 5,186 |
| Jun 18 2024 | 758.00 | 1.63 | 0.21% | 760.00 | 764.875 | 757.00 | 11,820 |
| Jun 17 2024 | 756.375 | 0.13 | 0.02% | 758.25 | 758.25 | 752.25 | 1,737 |
| Jun 14 2024 | 756.25 | 1.75 | 0.23% | 759.25 | 764.00 | 752.375 | 3,632 |
| Jun 13 2024 | 754.50 | -4.13 | -0.54% | 754.75 | 759.375 | 752.125 | 4,421 |
| Jun 12 2024 | 758.625 | 1.63 | 0.21% | 764.25 | 764.25 | 757.50 | 3,570 |
| Jun 11 2024 | 757.00 | -1.50 | -0.20% | 754.75 | 758.00 | 751.75 | 1,859 |
| Jun 10 2024 | 758.50 | -5.00 | -0.65% | 759.50 | 761.75 | 757.50 | 13,324 |
| Jun 07 2024 | 763.50 | 0.13 | 0.02% | 763.50 | 767.25 | 756.00 | 6,214 |
| Jun 06 2024 | 763.375 | 3.50 | 0.46% | 764.50 | 767.00 | 760.875 | 2,781 |
| Jun 05 2024 | 759.875 | 3.25 | 0.43% | 760.75 | 762.75 | 756.50 | 3,166 |
| Jun 04 2024 | 756.625 | -7.88 | -1.03% | 766.00 | 766.75 | 756.375 | 2,415 |
| Jun 03 2024 | 764.50 | 0.38 | 0.05% | 777.00 | 778.00 | 763.25 | 3,733 |
| May 31 2024 | 764.125 | -0.13 | -0.02% | 764.125 | 764.125 | 764.125 | 1,398 |
| May 30 2024 | 764.25 | -0.13 | -0.02% | 759.75 | 764.875 | 756.50 | 2,115 |
| May 29 2024 | 764.375 | -6.50 | -0.84% | 765.50 | 767.25 | 761.00 | 2,469 |
| May 28 2024 | 770.875 | -1.88 | -0.24% | 770.875 | 770.875 | 770.875 | 7,918 |
| May 24 2024 | 772.75 | 1.25 | 0.16% | 773.00 | 775.25 | 770.75 | 9,727 |
| May 23 2024 | 771.50 | -2.63 | -0.34% | 772.00 | 772.50 | 770.625 | 5,722 |
| May 22 2024 | 774.125 | -7.88 | -1.01% | 773.50 | 774.375 | 772.875 | 3,251 |
| May 21 2024 | 782.00 | -2.63 | -0.33% | 782.00 | 782.00 | 782.00 | 5,175 |
| May 20 2024 | 784.625 | 4.88 | 0.63% | 783.25 | 785.125 | 778.625 | 7,574 |
| May 17 2024 | 779.75 | -0.38 | -0.05% | 780.75 | 783.875 | 777.625 | 2,868 |
| May 16 2024 | 780.125 | -3.13 | -0.40% | 780.125 | 780.125 | 780.125 | 867 |
| May 15 2024 | 783.25 | -4.88 | -0.62% | 783.25 | 783.25 | 783.25 | 7,040 |
| May 14 2024 | 788.125 | -2.75 | -0.35% | 788.125 | 788.125 | 788.125 | 4,172 |
| May 13 2024 | 790.875 | -1.00 | -0.13% | 790.00 | 793.625 | 789.125 | 3,005 |
| May 10 2024 | 791.875 | 2.88 | 0.36% | 793.50 | 796.625 | 791.00 | 6,925 |
| May 09 2024 | 789.00 | 3.63 | 0.46% | 789.00 | 789.00 | 789.00 | 1,061 |
| May 08 2024 | 785.375 | 3.50 | 0.45% | 786.00 | 788.375 | 781.125 | 22,313 |
| May 07 2024 | 781.875 | 14.75 | 1.92% | 781.875 | 781.875 | 781.875 | 8,337 |
| May 03 2024 | 767.125 | 6.50 | 0.85% | 767.125 | 767.125 | 767.125 | 4,611 |
| May 02 2024 | 760.625 | -7.88 | -1.02% | 767.00 | 772.875 | 758.25 | 8,238 |
| May 01 2024 | 768.50 | 1.00 | 0.13% | 770.25 | 771.00 | 765.875 | 3,299 |
| Apr 30 2024 | 767.50 | -8.63 | -1.11% | 774.75 | 775.625 | 766.875 | 4,778 |
| Apr 29 2024 | 776.125 | 4.75 | 0.62% | 772.50 | 780.75 | 770.75 | 7,339 |
| Apr 26 2024 | 771.375 | 6.13 | 0.80% | 771.375 | 771.375 | 771.375 | 1,915 |
| Apr 25 2024 | 765.25 | 2.63 | 0.34% | 764.25 | 768.375 | 757.50 | 7,232 |
| Apr 24 2024 | 762.625 | -3.25 | -0.42% | 765.25 | 767.375 | 758.25 | 3,562 |
| Apr 23 2024 | 765.875 | -8.38 | -1.08% | 772.25 | 774.125 | 761.50 | 15,138 |
| Apr 22 2024 | 774.25 | -1.88 | -0.24% | 781.50 | 782.00 | 771.25 | 6,036 |
