Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
IMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1,804.50 | -1.00 | -0.06% | 1,809.00 | 1,822.00 | 1,804.00 | 1,202,443 |
| Apr 23 2024 | 1,805.50 | -13.50 | -0.74% | 1,828.50 | 1,835.50 | 1,799.50 | 1,437,299 |
| Apr 22 2024 | 1,819.00 | 45.00 | 2.54% | 1,788.50 | 1,823.50 | 1,788.50 | 6,146,451 |
| Apr 19 2024 | 1,774.00 | 25.50 | 1.46% | 1,750.50 | 1,774.00 | 1,750.00 | 1,605,639 |
| Apr 18 2024 | 1,748.50 | 13.50 | 0.78% | 1,747.00 | 1,759.50 | 1,742.50 | 6,317,301 |
| Apr 17 2024 | 1,735.00 | 18.50 | 1.08% | 1,710.00 | 1,741.00 | 1,708.50 | 7,029,058 |
| Apr 16 2024 | 1,716.50 | -13.50 | -0.78% | 1,712.00 | 1,726.50 | 1,702.00 | 1,850,130 |
| Apr 15 2024 | 1,730.00 | 15.00 | 0.87% | 1,717.00 | 1,735.00 | 1,715.00 | 2,021,696 |
| Apr 12 2024 | 1,715.00 | 8.50 | 0.50% | 1,706.50 | 1,717.00 | 1,698.00 | 2,239,854 |
| Apr 11 2024 | 1,706.50 | 26.50 | 1.58% | 1,676.50 | 1,710.50 | 1,676.50 | 3,236,938 |
| Apr 10 2024 | 1,680.00 | -20.00 | -1.18% | 1,703.00 | 1,706.50 | 1,678.00 | 3,318,475 |
| Apr 09 2024 | 1,700.00 | -32.50 | -1.88% | 1,728.00 | 1,748.00 | 1,700.00 | 9,365,084 |
| Apr 08 2024 | 1,732.50 | 7.50 | 0.43% | 1,720.50 | 1,736.00 | 1,716.00 | 2,634,124 |
| Apr 05 2024 | 1,725.00 | -30.00 | -1.71% | 1,745.50 | 1,751.00 | 1,712.50 | 4,910,772 |
| Apr 04 2024 | 1,755.00 | -9.50 | -0.54% | 1,762.00 | 1,767.50 | 1,754.50 | 2,311,848 |
| Apr 03 2024 | 1,764.50 | 4.50 | 0.26% | 1,760.50 | 1,777.00 | 1,757.50 | 3,270,263 |
| Apr 02 2024 | 1,760.00 | -10.00 | -0.56% | 1,768.50 | 1,798.50 | 1,760.00 | 1,312,578 |
| Mar 28 2024 | 1,770.00 | 14.00 | 0.80% | 1,760.00 | 1,776.50 | 1,756.50 | 2,216,817 |
| Mar 27 2024 | 1,756.00 | 15.00 | 0.86% | 1,742.50 | 1,757.00 | 1,735.00 | 2,341,472 |
| Mar 26 2024 | 1,741.00 | 7.50 | 0.43% | 1,726.50 | 1,741.00 | 1,726.00 | 1,625,864 |
| Mar 25 2024 | 1,733.50 | -0.50 | -0.03% | 1,730.00 | 1,737.00 | 1,719.50 | 6,933,748 |
| Mar 22 2024 | 1,734.00 | 10.00 | 0.58% | 1,729.00 | 1,740.50 | 1,714.00 | 2,255,508 |
| Mar 21 2024 | 1,724.00 | 15.50 | 0.91% | 1,717.50 | 1,733.00 | 1,713.50 | 12,390,141 |
| Mar 20 2024 | 1,708.50 | -18.00 | -1.04% | 1,714.50 | 1,729.50 | 1,702.00 | 6,944,162 |
| Mar 19 2024 | 1,726.50 | 8.50 | 0.49% | 1,729.50 | 1,743.00 | 1,713.00 | 1,990,414 |
| Mar 18 2024 | 1,718.00 | 22.50 | 1.33% | 1,700.00 | 1,723.50 | 1,700.00 | 4,707,931 |
| Mar 15 2024 | 1,695.50 | -44.50 | -2.56% | 1,734.00 | 1,746.00 | 1,695.50 | 9,865,011 |
| Mar 14 2024 | 1,740.00 | -15.50 | -0.88% | 1,757.50 | 1,765.50 | 1,733.50 | 2,134,391 |
| Mar 13 2024 | 1,755.50 | 2.50 | 0.14% | 1,750.50 | 1,765.00 | 1,750.00 | 1,622,757 |
| Mar 12 2024 | 1,753.00 | 12.50 | 0.72% | 1,753.00 | 1,761.50 | 1,746.50 | 2,349,812 |
| Mar 11 2024 | 1,740.50 | 48.00 | 2.84% | 1,714.50 | 1,752.50 | 1,714.00 | 1,931,249 |
| Mar 08 2024 | 1,692.50 | 0.00 | 0.00% | 1,697.00 | 1,698.00 | 1,681.50 | 917,474 |
| Mar 07 2024 | 1,692.50 | 14.00 | 0.83% | 1,681.00 | 1,703.00 | 1,677.50 | 2,558,545 |
| Mar 06 2024 | 1,678.50 | 12.50 | 0.75% | 1,671.50 | 1,685.50 | 1,667.00 | 1,637,884 |
| Mar 05 2024 | 1,666.00 | -15.50 | -0.92% | 1,680.00 | 1,683.50 | 1,662.00 | 1,838,697 |
| Mar 04 2024 | 1,681.50 | -16.00 | -0.94% | 1,690.00 | 1,699.00 | 1,678.00 | 3,653,126 |
| Mar 01 2024 | 1,697.50 | -7.00 | -0.41% | 1,712.00 | 1,716.50 | 1,685.00 | 2,692,397 |
| Feb 29 2024 | 1,704.50 | 1.50 | 0.09% | 1,710.50 | 1,721.00 | 1,697.50 | 2,776,300 |
| Feb 28 2024 | 1,703.00 | -27.50 | -1.59% | 1,731.00 | 1,738.50 | 1,694.50 | 2,629,718 |
| Feb 27 2024 | 1,730.50 | -88.00 | -4.84% | 1,820.50 | 1,820.50 | 1,719.00 | 3,400,955 |
| Feb 26 2024 | 1,818.50 | -10.50 | -0.57% | 1,832.00 | 1,835.50 | 1,812.00 | 8,152,175 |
| Feb 23 2024 | 1,829.00 | 11.00 | 0.61% | 1,818.50 | 1,832.50 | 1,806.50 | 4,069,787 |
| Feb 22 2024 | 1,818.00 | 11.50 | 0.64% | 1,805.50 | 1,826.00 | 1,805.50 | 2,582,180 |
| Feb 21 2024 | 1,806.50 | -17.50 | -0.96% | 1,827.50 | 1,832.50 | 1,792.50 | 13,077,215 |
| Feb 20 2024 | 1,824.00 | -18.00 | -0.98% | 1,842.00 | 1,842.00 | 1,816.00 | 1,852,126 |
| Feb 19 2024 | 1,842.00 | -3.00 | -0.16% | 1,840.50 | 1,850.50 | 1,840.50 | 2,106,343 |
| Feb 16 2024 | 1,845.00 | 14.50 | 0.79% | 1,837.00 | 1,857.00 | 1,815.00 | 3,132,398 |
| Feb 15 2024 | 1,830.50 | -61.50 | -3.25% | 1,853.00 | 1,856.50 | 1,805.00 | 1,942,012 |
| Feb 14 2024 | 1,892.00 | 8.50 | 0.45% | 1,881.00 | 1,900.50 | 1,880.00 | 1,397,295 |
| Feb 13 2024 | 1,883.50 | -12.50 | -0.66% | 1,899.50 | 1,902.00 | 1,882.00 | 849,066 |
| Feb 12 2024 | 1,896.00 | 13.50 | 0.72% | 1,882.50 | 1,904.00 | 1,882.50 | 1,400,567 |
| Feb 09 2024 | 1,882.50 | 24.00 | 1.29% | 1,860.00 | 1,887.50 | 1,857.50 | 3,127,889 |
| Feb 08 2024 | 1,858.50 | -9.50 | -0.51% | 1,868.50 | 1,886.00 | 1,850.50 | 1,945,748 |
| Feb 07 2024 | 1,868.00 | -24.50 | -1.29% | 1,890.00 | 1,893.00 | 1,868.00 | 3,059,176 |
| Feb 06 2024 | 1,892.50 | 10.50 | 0.56% | 1,885.00 | 1,898.50 | 1,880.50 | 1,106,786 |
| Feb 05 2024 | 1,882.00 | 11.00 | 0.59% | 1,873.00 | 1,897.00 | 1,873.00 | 1,342,161 |
| Feb 02 2024 | 1,871.00 | -9.00 | -0.48% | 1,896.50 | 1,897.50 | 1,871.00 | 1,523,266 |
| Feb 01 2024 | 1,880.00 | -18.50 | -0.97% | 1,893.50 | 1,901.50 | 1,874.50 | 1,152,381 |
| Jan 31 2024 | 1,898.50 | -9.00 | -0.47% | 1,915.00 | 1,921.00 | 1,898.50 | 2,276,645 |
| Jan 30 2024 | 1,907.50 | -13.00 | -0.68% | 1,927.00 | 1,930.00 | 1,907.50 | 2,019,750 |
| Jan 29 2024 | 1,920.50 | -13.50 | -0.70% | 1,938.00 | 1,951.50 | 1,919.00 | 1,288,444 |
| Jan 26 2024 | 1,934.00 | 21.50 | 1.12% | 1,927.00 | 1,943.50 | 1,924.00 | 1,154,553 |
