Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMUSM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 20,763.83 | -98.79 | -0.47% | 20,862.62 | 20,874.01 | 20,762.43 | 0 |
| May 15 2024 | 20,862.62 | 242.25 | 1.17% | 20,620.37 | 20,873.34 | 20,620.37 | 0 |
| May 14 2024 | 20,620.37 | 76.13 | 0.37% | 20,544.24 | 20,660.24 | 20,534.94 | 0 |
| May 13 2024 | 20,544.24 | -43.68 | -0.21% | 20,587.92 | 20,695.27 | 20,533.02 | 0 |
| May 10 2024 | 20,587.92 | 50.01 | 0.24% | 20,537.91 | 20,663.89 | 20,537.91 | 0 |
| May 09 2024 | 20,537.91 | 161.82 | 0.79% | 20,376.09 | 20,543.48 | 20,358.79 | 0 |
| May 08 2024 | 20,376.09 | -48.87 | -0.24% | 20,424.96 | 20,424.96 | 20,333.16 | 0 |
| May 07 2024 | 20,424.96 | 2.67 | 0.01% | 20,422.29 | 20,484.94 | 20,402.63 | 0 |
| May 06 2024 | 20,422.29 | 179.86 | 0.89% | 20,242.43 | 20,422.50 | 20,242.43 | 0 |
| May 03 2024 | 20,242.43 | 153.70 | 0.77% | 20,088.73 | 20,336.04 | 20,088.73 | 0 |
| May 02 2024 | 20,088.73 | 126.91 | 0.64% | 19,961.82 | 20,144.86 | 19,849.22 | 0 |
| May 01 2024 | 19,961.82 | -71.12 | -0.36% | 20,032.94 | 20,272.91 | 19,903.56 | 0 |
| Apr 30 2024 | 20,032.94 | -371.71 | -1.82% | 20,404.65 | 20,404.65 | 20,030.96 | 0 |
| Apr 29 2024 | 20,404.65 | 102.51 | 0.50% | 20,302.14 | 20,433.28 | 20,301.26 | 0 |
| Apr 26 2024 | 20,302.14 | 94.22 | 0.47% | 20,208.03 | 20,375.83 | 20,195.64 | 0 |
| Apr 25 2024 | 20,207.92 | 34.05 | 0.17% | 20,173.87 | 20,256.18 | 19,907.60 | 0 |
| Apr 24 2024 | 20,173.87 | 27.65 | 0.14% | 20,146.22 | 20,281.32 | 20,047.37 | 0 |
| Apr 23 2024 | 20,146.22 | 211.50 | 1.06% | 19,934.72 | 20,203.90 | 19,934.72 | 0 |
| Apr 22 2024 | 19,934.72 | 141.42 | 0.71% | 19,793.30 | 20,053.95 | 19,754.41 | 0 |
| Apr 19 2024 | 19,793.30 | -84.68 | -0.43% | 19,877.98 | 19,964.10 | 19,727.15 | 0 |
| Apr 18 2024 | 19,877.98 | -72.16 | -0.36% | 19,950.14 | 20,095.04 | 19,837.23 | 0 |
| Apr 17 2024 | 19,950.14 | -138.44 | -0.69% | 20,088.58 | 20,171.05 | 19,902.75 | 0 |
| Apr 16 2024 | 20,088.58 | -62.32 | -0.31% | 20,150.90 | 20,183.74 | 20,007.00 | 0 |
| Apr 15 2024 | 20,150.90 | -257.64 | -1.26% | 20,408.54 | 20,621.66 | 20,098.96 | 0 |
| Apr 12 2024 | 20,408.54 | -367.43 | -1.77% | 20,775.97 | 20,775.97 | 20,348.59 | 0 |
| Apr 11 2024 | 20,775.97 | 51.33 | 0.25% | 20,724.64 | 20,838.84 | 20,621.31 | 0 |
| Apr 10 2024 | 20,724.64 | -281.86 | -1.34% | 21,006.50 | 21,006.50 | 20,652.85 | 0 |
| Apr 09 2024 | 21,006.50 | 92.03 | 0.44% | 20,914.47 | 21,044.01 | 20,801.00 | 0 |
| Apr 08 2024 | 20,914.47 | 8.09 | 0.04% | 20,906.38 | 20,982.71 | 20,880.90 | 0 |
| Apr 05 2024 | 20,906.38 | 245.46 | 1.19% | 20,660.92 | 20,953.03 | 20,660.92 | 0 |
| Apr 04 2024 | 20,660.92 | -226.69 | -1.09% | 20,887.40 | 21,094.61 | 20,638.51 | 0 |
| Apr 03 2024 | 20,887.61 | 62.28 | 0.30% | 20,825.33 | 20,958.89 | 20,789.93 | 0 |
| Apr 02 2024 | 20,825.33 | -160.92 | -0.77% | 20,986.25 | 20,986.25 | 20,744.39 | 0 |
| Apr 01 2024 | 20,986.25 | -98.71 | -0.47% | 21,084.96 | 21,105.74 | 20,949.95 | 0 |
| Mar 28 2024 | 21,084.96 | 25.19 | 0.12% | 21,059.77 | 21,135.21 | 21,059.77 | 0 |
| Mar 27 2024 | 21,059.77 | 236.49 | 1.14% | 20,823.28 | 21,062.01 | 20,823.28 | 0 |
| Mar 26 2024 | 20,823.28 | -5.97 | -0.03% | 20,829.25 | 20,925.67 | 20,820.67 | 0 |
| Mar 25 2024 | 20,829.25 | -67.09 | -0.32% | 20,896.34 | 20,923.95 | 20,828.10 | 0 |
| Mar 22 2024 | 20,896.34 | -135.46 | -0.64% | 21,031.80 | 21,031.80 | 20,832.56 | 0 |
| Mar 21 2024 | 21,031.80 | 179.87 | 0.86% | 20,851.93 | 21,085.37 | 20,851.93 | 0 |
| Mar 20 2024 | 20,851.93 | 181.88 | 0.88% | 20,670.05 | 20,877.69 | 20,660.91 | 0 |
| Mar 19 2024 | 20,670.05 | 137.11 | 0.67% | 20,532.94 | 20,678.00 | 20,480.97 | 0 |
| Mar 18 2024 | 20,532.94 | 53.67 | 0.26% | 20,479.27 | 20,618.90 | 20,479.27 | 0 |
| Mar 15 2024 | 20,479.27 | -45.94 | -0.22% | 20,525.21 | 20,558.22 | 20,396.66 | 0 |
| Mar 14 2024 | 20,525.21 | -151.19 | -0.73% | 20,676.40 | 20,699.44 | 20,400.55 | 0 |
| Mar 13 2024 | 20,676.40 | -21.28 | -0.10% | 20,697.68 | 20,750.66 | 20,636.30 | 0 |
| Mar 12 2024 | 20,697.68 | 100.95 | 0.49% | 20,596.73 | 20,717.63 | 20,538.11 | 0 |
| Mar 11 2024 | 20,596.73 | 0.84 | 0.00% | 20,595.89 | 20,612.24 | 20,455.47 | 0 |
| Mar 08 2024 | 20,595.89 | -157.11 | -0.76% | 20,753.00 | 20,830.45 | 20,566.41 | 0 |
| Mar 07 2024 | 20,753.00 | 224.30 | 1.09% | 20,528.70 | 20,786.20 | 20,528.70 | 0 |
| Mar 06 2024 | 20,528.70 | 226.10 | 1.11% | 20,302.60 | 20,624.06 | 20,302.60 | 0 |
| Mar 05 2024 | 20,302.60 | -244.45 | -1.19% | 20,547.05 | 20,547.05 | 20,217.03 | 0 |
| Mar 04 2024 | 20,547.05 | 33.77 | 0.16% | 20,513.28 | 20,594.95 | 20,481.12 | 0 |
| Mar 01 2024 | 20,513.28 | 178.35 | 0.88% | 20,334.92 | 20,528.44 | 20,276.63 | 0 |
| Feb 29 2024 | 20,334.93 | 88.43 | 0.44% | 20,246.50 | 20,363.03 | 20,216.77 | 0 |
| Feb 28 2024 | 20,246.50 | 26.68 | 0.13% | 20,219.82 | 20,274.70 | 20,158.07 | 0 |
| Feb 27 2024 | 20,219.82 | 103.77 | 0.52% | 20,116.05 | 20,231.06 | 20,116.05 | 0 |
| Feb 26 2024 | 20,116.05 | 12.52 | 0.06% | 20,103.53 | 20,174.83 | 20,085.98 | 0 |
| Feb 23 2024 | 20,103.53 | 34.21 | 0.17% | 20,069.32 | 20,148.76 | 20,040.17 | 0 |
| Feb 22 2024 | 20,069.32 | 318.40 | 1.61% | 19,750.92 | 20,115.05 | 19,750.92 | 0 |
| Feb 21 2024 | 19,750.92 | 15.82 | 0.08% | 19,735.10 | 19,757.05 | 19,614.17 | 0 |
| Feb 20 2024 | 19,735.10 | -125.24 | -0.63% | 19,860.34 | 19,860.34 | 19,666.30 | 0 |
