IMUSS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 19,393.58 | 122.40 | 0.64% | 19,271.18 | 19,412.45 | 19,094.03 | 0 |
May 30 2024 | 19,271.18 | -6.82 | -0.04% | 19,278.00 | 19,351.82 | 19,214.83 | 0 |
May 29 2024 | 19,278.00 | -246.07 | -1.26% | 19,524.07 | 19,524.07 | 19,265.21 | 0 |
May 28 2024 | 19,524.07 | -147.78 | -0.75% | 19,671.85 | 19,727.14 | 19,466.50 | 0 |
May 24 2024 | 19,671.85 | 224.42 | 1.15% | 19,447.43 | 19,693.68 | 19,447.43 | 0 |
May 23 2024 | 19,447.43 | -245.31 | -1.25% | 19,692.74 | 19,798.11 | 19,399.61 | 0 |
May 22 2024 | 19,692.74 | -70.73 | -0.36% | 19,763.47 | 19,810.39 | 19,622.06 | 0 |
May 21 2024 | 19,763.47 | -73.52 | -0.37% | 19,836.99 | 19,836.99 | 19,710.08 | 0 |
May 20 2024 | 19,836.99 | 102.90 | 0.52% | 19,734.09 | 19,852.53 | 19,734.09 | 0 |
May 17 2024 | 19,734.09 | 15.63 | 0.08% | 19,718.46 | 19,781.67 | 19,652.67 | 0 |
May 16 2024 | 19,718.46 | -179.13 | -0.90% | 19,897.59 | 19,897.59 | 19,717.21 | 0 |
May 15 2024 | 19,897.59 | 268.10 | 1.37% | 19,629.49 | 19,908.10 | 19,629.49 | 0 |
May 14 2024 | 19,629.49 | 164.73 | 0.85% | 19,464.76 | 19,642.59 | 19,464.76 | 0 |
May 13 2024 | 19,464.76 | -22.36 | -0.11% | 19,487.12 | 19,625.88 | 19,455.98 | 0 |
May 10 2024 | 19,487.12 | -14.81 | -0.08% | 19,501.93 | 19,600.80 | 19,456.37 | 0 |
May 09 2024 | 19,501.93 | 198.86 | 1.03% | 19,303.07 | 19,503.82 | 19,291.95 | 0 |
May 08 2024 | 19,303.07 | -92.57 | -0.48% | 19,395.64 | 19,395.64 | 19,237.05 | 0 |
May 07 2024 | 19,395.64 | -16.92 | -0.09% | 19,412.56 | 19,493.67 | 19,377.50 | 0 |
May 06 2024 | 19,412.56 | 290.76 | 1.52% | 19,121.80 | 19,412.76 | 19,121.80 | 0 |
May 03 2024 | 19,121.80 | 218.06 | 1.15% | 18,903.74 | 19,291.75 | 18,903.74 | 0 |
May 02 2024 | 18,903.74 | 226.04 | 1.21% | 18,677.70 | 18,929.03 | 18,600.67 | 0 |
May 01 2024 | 18,677.70 | -75.11 | -0.40% | 18,752.81 | 19,026.62 | 18,580.65 | 0 |
Apr 30 2024 | 18,752.81 | -381.54 | -1.99% | 19,134.35 | 19,134.35 | 18,749.62 | 0 |
Apr 29 2024 | 19,134.35 | 149.75 | 0.79% | 18,984.60 | 19,168.80 | 18,984.60 | 0 |
Apr 26 2024 | 18,984.60 | 145.22 | 0.77% | 18,838.92 | 19,063.05 | 18,838.92 | 0 |
Apr 25 2024 | 18,839.38 | -44.72 | -0.24% | 18,884.10 | 18,888.99 | 18,587.08 | 0 |
Apr 24 2024 | 18,884.10 | -29.00 | -0.15% | 18,913.10 | 19,060.33 | 18,748.62 | 0 |
Apr 23 2024 | 18,913.10 | 288.28 | 1.55% | 18,624.82 | 18,972.09 | 18,624.82 | 0 |
Apr 22 2024 | 18,624.82 | 136.23 | 0.74% | 18,488.59 | 18,740.39 | 18,468.29 | 0 |
Apr 19 2024 | 18,488.59 | -171.71 | -0.92% | 18,660.30 | 18,702.19 | 18,401.25 | 0 |
Apr 18 2024 | 18,660.30 | -72.42 | -0.39% | 18,732.72 | 18,911.93 | 18,635.01 | 0 |
Apr 17 2024 | 18,732.72 | -146.64 | -0.78% | 18,879.36 | 18,983.49 | 18,712.66 | 0 |
Apr 16 2024 | 18,879.36 | -46.60 | -0.25% | 18,925.96 | 18,961.59 | 18,754.03 | 0 |
Apr 15 2024 | 18,925.96 | -290.50 | -1.51% | 19,216.46 | 19,386.10 | 18,881.29 | 0 |
Apr 12 2024 | 19,216.46 | -362.06 | -1.85% | 19,578.52 | 19,578.52 | 19,161.53 | 0 |
Apr 11 2024 | 19,578.52 | 50.23 | 0.26% | 19,528.29 | 19,621.93 | 19,450.89 | 0 |
Apr 10 2024 | 19,528.29 | -378.50 | -1.90% | 19,906.79 | 19,906.79 | 19,469.52 | 0 |
Apr 09 2024 | 19,906.79 | 79.35 | 0.40% | 19,827.44 | 19,930.44 | 19,723.35 | 0 |
Apr 08 2024 | 19,827.44 | 34.95 | 0.18% | 19,792.49 | 19,903.01 | 19,792.49 | 0 |
Apr 05 2024 | 19,792.49 | 162.98 | 0.83% | 19,629.51 | 19,850.96 | 19,629.51 | 0 |
Apr 04 2024 | 19,629.51 | -231.93 | -1.17% | 19,861.34 | 20,047.16 | 19,602.10 | 0 |
Apr 03 2024 | 19,861.44 | 56.24 | 0.28% | 19,805.20 | 19,911.29 | 19,723.39 | 0 |
Apr 02 2024 | 19,805.20 | -282.09 | -1.40% | 20,087.29 | 20,087.29 | 19,721.84 | 0 |
Apr 01 2024 | 20,087.29 | -138.43 | -0.68% | 20,225.72 | 20,233.30 | 20,067.32 | 0 |
Mar 28 2024 | 20,225.72 | 35.96 | 0.18% | 20,189.76 | 20,297.17 | 20,189.76 | 0 |
Mar 27 2024 | 20,189.76 | 263.95 | 1.32% | 19,925.81 | 20,190.31 | 19,925.81 | 0 |
Mar 26 2024 | 19,925.81 | -18.26 | -0.09% | 19,944.07 | 20,065.96 | 19,925.33 | 0 |
Mar 25 2024 | 19,944.07 | -56.39 | -0.28% | 20,000.46 | 20,068.68 | 19,940.24 | 0 |
Mar 22 2024 | 20,000.46 | -108.44 | -0.54% | 20,108.90 | 20,108.90 | 19,935.31 | 0 |
Mar 21 2024 | 20,108.90 | 232.83 | 1.17% | 19,876.07 | 20,168.44 | 19,876.07 | 0 |
Mar 20 2024 | 19,876.07 | 212.11 | 1.08% | 19,663.96 | 19,911.76 | 19,630.54 | 0 |
Mar 19 2024 | 19,663.96 | 101.92 | 0.52% | 19,562.04 | 19,675.28 | 19,454.11 | 0 |
Mar 18 2024 | 19,562.04 | -2.10 | -0.01% | 19,564.14 | 19,703.15 | 19,558.19 | 0 |
Mar 15 2024 | 19,564.14 | -94.43 | -0.48% | 19,658.57 | 19,667.20 | 19,523.80 | 0 |
Mar 14 2024 | 19,658.57 | -266.93 | -1.34% | 19,925.50 | 19,940.06 | 19,531.99 | 0 |
Mar 13 2024 | 19,925.50 | 21.54 | 0.11% | 19,903.96 | 20,001.27 | 19,877.78 | 0 |
Mar 12 2024 | 19,903.96 | 118.24 | 0.60% | 19,785.72 | 19,940.80 | 19,735.20 | 0 |
Mar 11 2024 | 19,785.72 | -112.43 | -0.57% | 19,898.15 | 19,898.15 | 19,675.79 | 0 |
Mar 08 2024 | 19,898.15 | -105.96 | -0.53% | 20,004.11 | 20,213.75 | 19,851.00 | 0 |
Mar 07 2024 | 20,004.11 | 246.36 | 1.25% | 19,757.75 | 20,020.81 | 19,757.75 | 0 |
Mar 06 2024 | 19,757.75 | 183.55 | 0.94% | 19,574.20 | 19,862.44 | 19,574.20 | 0 |
Mar 05 2024 | 19,574.20 | -240.79 | -1.22% | 19,814.99 | 19,814.99 | 19,485.23 | 0 |