Register for real-time alerts, custom portfolio, and market movers
IMKTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 72.30 | -0.40 | -0.55% | 72.77 | 73.166 | 72.15 | 80,574 |
| May 02 2024 | 72.70 | 0.73 | 1.01% | 71.99 | 72.9899 | 71.99 | 48,564 |
| May 01 2024 | 71.97 | 0.22 | 0.31% | 72.03 | 72.55 | 71.79 | 51,959 |
| Apr 30 2024 | 71.75 | -1.53 | -2.09% | 72.82 | 72.82 | 71.70 | 96,027 |
| Apr 29 2024 | 73.28 | 0.57 | 0.78% | 72.90 | 73.61 | 72.66 | 65,102 |
| Apr 26 2024 | 72.71 | -0.15 | -0.21% | 72.47 | 73.19 | 72.17 | 50,641 |
| Apr 25 2024 | 72.86 | -0.36 | -0.49% | 73.02 | 73.21 | 72.26 | 52,325 |
| Apr 24 2024 | 73.22 | 0.12 | 0.16% | 73.01 | 73.8062 | 72.70 | 66,861 |
| Apr 23 2024 | 73.10 | -1.18 | -1.59% | 74.24 | 76.50 | 73.10 | 59,903 |
| Apr 22 2024 | 74.28 | -1.06 | -1.41% | 75.00 | 76.04 | 73.04 | 135,167 |
| Apr 19 2024 | 75.34 | 1.98 | 2.70% | 73.46 | 75.38 | 73.32 | 62,776 |
| Apr 18 2024 | 73.36 | 0.26 | 0.36% | 72.99 | 73.5164 | 72.99 | 76,342 |
| Apr 17 2024 | 73.10 | -0.17 | -0.23% | 73.31 | 73.97 | 72.80 | 68,700 |
| Apr 16 2024 | 73.27 | -0.07 | -0.10% | 73.35 | 73.67 | 72.725 | 72,853 |
| Apr 15 2024 | 73.34 | 0.33 | 0.45% | 73.25 | 73.94 | 73.00 | 111,005 |
| Apr 12 2024 | 73.01 | -1.21 | -1.63% | 74.20 | 74.20 | 72.94 | 64,811 |
| Apr 11 2024 | 74.22 | 0.19 | 0.26% | 74.03 | 74.41 | 73.22 | 74,056 |
| Apr 10 2024 | 74.03 | -0.13 | -0.18% | 73.98 | 74.11 | 72.77 | 85,487 |
| Apr 09 2024 | 74.16 | 0.15 | 0.20% | 74.01 | 74.90 | 73.775 | 83,614 |
| Apr 08 2024 | 74.01 | -1.41 | -1.87% | 75.28 | 75.68 | 73.60 | 96,351 |
| Apr 05 2024 | 75.42 | -0.31 | -0.41% | 75.72 | 75.72 | 74.54 | 56,059 |
| Apr 04 2024 | 75.73 | 0.72 | 0.96% | 75.49 | 75.97 | 75.09 | 77,616 |
| Apr 03 2024 | 75.01 | -0.36 | -0.48% | 75.44 | 75.44 | 74.65 | 66,816 |
| Apr 02 2024 | 75.37 | -0.45 | -0.59% | 75.98 | 76.05 | 74.575 | 81,608 |
| Apr 01 2024 | 75.82 | -0.86 | -1.12% | 76.68 | 76.97 | 75.61 | 90,762 |
| Mar 28 2024 | 76.68 | 1.24 | 1.64% | 75.40 | 76.93 | 75.18 | 143,307 |
| Mar 27 2024 | 75.44 | -0.06 | -0.08% | 75.40 | 76.05 | 74.95 | 80,798 |
| Mar 26 2024 | 75.50 | -0.41 | -0.54% | 75.79 | 76.12 | 75.00 | 73,686 |
| Mar 25 2024 | 75.91 | 0.39 | 0.52% | 75.23 | 76.01 | 74.985 | 65,800 |
| Mar 22 2024 | 75.52 | -0.94 | -1.23% | 76.29 | 76.64 | 74.905 | 122,290 |
| Mar 21 2024 | 76.46 | 1.18 | 1.57% | 75.35 | 76.46 | 75.1935 | 103,221 |
| Mar 20 2024 | 75.28 | 1.05 | 1.41% | 74.15 | 75.515 | 73.84 | 90,690 |
| Mar 19 2024 | 74.23 | -0.09 | -0.12% | 74.32 | 75.24 | 74.23 | 65,480 |
| Mar 18 2024 | 74.32 | -0.38 | -0.51% | 74.26 | 75.44 | 74.07 | 77,673 |
| Mar 15 2024 | 74.70 | 0.86 | 1.16% | 73.59 | 76.73 | 73.00 | 197,476 |
| Mar 14 2024 | 73.84 | -1.00 | -1.34% | 74.69 | 74.84 | 73.485 | 72,492 |
| Mar 13 2024 | 74.84 | 0.54 | 0.73% | 74.30 | 75.185 | 74.25 | 91,414 |
| Mar 12 2024 | 74.30 | -1.04 | -1.38% | 75.35 | 75.35 | 74.23 | 78,630 |
| Mar 11 2024 | 75.34 | -0.50 | -0.66% | 75.49 | 75.825 | 74.86 | 62,270 |
| Mar 08 2024 | 75.84 | -0.57 | -0.75% | 76.21 | 76.67 | 75.56 | 68,501 |
| Mar 07 2024 | 76.41 | -0.11 | -0.14% | 76.97 | 77.75 | 76.28 | 69,174 |
| Mar 06 2024 | 76.52 | 0.17 | 0.22% | 76.35 | 77.39 | 76.20 | 68,957 |
| Mar 05 2024 | 76.35 | -0.36 | -0.47% | 76.75 | 78.00 | 76.25 | 60,444 |
| Mar 04 2024 | 76.71 | 0.44 | 0.58% | 76.91 | 78.41 | 76.42 | 96,420 |
| Mar 01 2024 | 76.27 | -0.74 | -0.96% | 76.87 | 77.365 | 75.66 | 115,258 |
| Feb 29 2024 | 77.01 | 1.14 | 1.50% | 76.55 | 77.32 | 76.15 | 94,553 |
| Feb 28 2024 | 75.87 | -1.12 | -1.45% | 76.57 | 77.00 | 75.82 | 68,056 |
| Feb 27 2024 | 76.99 | 0.73 | 0.96% | 76.59 | 77.26 | 76.35 | 72,970 |
| Feb 26 2024 | 76.26 | -0.87 | -1.13% | 76.88 | 77.25 | 76.25 | 68,020 |
| Feb 23 2024 | 77.13 | 0.73 | 0.96% | 76.35 | 77.26 | 76.35 | 67,439 |
| Feb 22 2024 | 76.40 | -0.24 | -0.31% | 76.18 | 76.66 | 74.68 | 106,539 |
| Feb 21 2024 | 76.64 | 0.42 | 0.55% | 76.22 | 76.87 | 75.91 | 56,426 |
| Feb 20 2024 | 76.22 | -0.06 | -0.08% | 75.68 | 77.372 | 75.68 | 80,494 |
| Feb 16 2024 | 76.28 | -0.70 | -0.91% | 76.82 | 77.43 | 76.155 | 59,644 |
| Feb 15 2024 | 76.98 | 0.77 | 1.01% | 76.01 | 77.445 | 75.93 | 96,801 |
| Feb 14 2024 | 76.21 | 0.49 | 0.65% | 75.98 | 76.28 | 75.10 | 104,716 |
| Feb 13 2024 | 75.72 | -1.78 | -2.30% | 77.50 | 77.65 | 74.785 | 139,661 |
| Feb 12 2024 | 77.50 | -0.88 | -1.12% | 78.50 | 78.825 | 77.24 | 121,110 |
| Feb 09 2024 | 78.38 | -3.45 | -4.22% | 81.41 | 81.52 | 77.96 | 137,650 |
| Feb 08 2024 | 81.83 | -0.28 | -0.34% | 81.16 | 82.76 | 81.08 | 65,300 |
| Feb 07 2024 | 82.11 | -0.05 | -0.06% | 82.16 | 82.4867 | 81.76 | 47,385 |
| Feb 06 2024 | 82.16 | 0.09 | 0.11% | 82.13 | 82.77 | 81.68 | 52,219 |
