Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMCDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 76.14 | -0.54 | -0.70% | 75.82 | 76.14 | 75.62 | 7,537 |
| May 30 2024 | 76.68 | 1.22 | 1.62% | 76.2875 | 76.72 | 76.2875 | 4,411 |
| May 29 2024 | 75.46 | -0.66 | -0.87% | 75.425 | 75.93 | 75.11 | 40,474 |
| May 28 2024 | 76.12 | -0.06 | -0.08% | 76.30 | 76.36 | 75.7822 | 55,528 |
| May 24 2024 | 76.1785 | 0.57 | 0.75% | 75.805 | 76.31 | 75.805 | 4,194 |
| May 23 2024 | 75.61 | 0.85 | 1.14% | 76.82 | 76.82 | 75.61 | 4,954 |
| May 22 2024 | 74.76 | -0.85 | -1.12% | 75.275 | 75.31 | 74.76 | 2,499 |
| May 21 2024 | 75.61 | -0.65 | -0.85% | 75.26 | 76.01 | 75.26 | 3,508 |
| May 20 2024 | 76.26 | 0.09 | 0.12% | 75.84 | 76.26 | 75.70 | 5,209 |
| May 17 2024 | 76.17 | -1.37 | -1.77% | 75.90 | 76.17 | 75.48 | 6,681 |
| May 16 2024 | 77.54 | -2.58 | -3.21% | 78.09 | 78.09 | 77.54 | 2,236 |
| May 15 2024 | 80.115 | 2.01 | 2.58% | 80.2525 | 80.38 | 79.88 | 2,271 |
| May 14 2024 | 78.1001 | -1.70 | -2.13% | 77.94 | 78.36 | 77.94 | 3,349 |
| May 13 2024 | 79.80 | 0.23 | 0.29% | 79.62 | 80.08 | 79.62 | 2,865 |
| May 10 2024 | 79.57 | -0.16 | -0.19% | 79.38 | 79.57 | 79.38 | 1,647 |
| May 09 2024 | 79.725 | 0.89 | 1.14% | 79.55 | 79.93 | 79.55 | 2,142 |
| May 08 2024 | 78.83 | 0.48 | 0.61% | 78.71 | 79.185 | 78.71 | 2,650 |
| May 07 2024 | 78.3499 | 1.28 | 1.66% | 77.0525 | 78.49 | 77.0525 | 4,237 |
| May 06 2024 | 77.07 | 0.93 | 1.22% | 76.25 | 77.07 | 76.25 | 3,576 |
| May 03 2024 | 76.14 | 0.84 | 1.12% | 76.04 | 76.14 | 75.548 | 2,120 |
| May 02 2024 | 75.30 | -0.16 | -0.21% | 75.03 | 75.69 | 74.95 | 4,637 |
| May 01 2024 | 75.46 | -0.84 | -1.10% | 75.083 | 75.46 | 75.083 | 1,563 |
| Apr 30 2024 | 76.30 | -0.97 | -1.26% | 76.28 | 76.30 | 75.875 | 2,748 |
| Apr 29 2024 | 77.272 | 1.62 | 2.15% | 77.23 | 77.272 | 76.85 | 15,557 |
| Apr 26 2024 | 75.6471 | -4.38 | -5.47% | 73.45 | 76.19 | 73.45 | 13,137 |
| Apr 25 2024 | 80.0275 | -1.31 | -1.61% | 78.79 | 80.0275 | 78.70 | 3,523 |
| Apr 24 2024 | 81.34 | -1.49 | -1.80% | 81.12 | 81.34 | 80.962 | 2,837 |
| Apr 23 2024 | 82.83 | 1.50 | 1.84% | 82.69 | 83.17 | 82.69 | 4,202 |
| Apr 22 2024 | 81.33 | 0.93 | 1.16% | 80.615 | 81.33 | 80.29 | 2,460 |
| Apr 19 2024 | 80.40 | -1.26 | -1.55% | 80.61 | 80.84 | 80.27 | 2,442 |
| Apr 18 2024 | 81.6625 | 0.15 | 0.19% | 81.415 | 81.6625 | 81.415 | 2,314 |
| Apr 17 2024 | 81.51 | -0.29 | -0.35% | 81.33 | 81.77 | 80.505 | 4,766 |
| Apr 16 2024 | 81.795 | -0.82 | -0.99% | 81.13 | 82.12 | 81.13 | 4,331 |
| Apr 15 2024 | 82.61 | 0.02 | 0.02% | 82.10 | 82.72 | 81.87 | 2,947 |
| Apr 12 2024 | 82.59 | -2.08 | -2.46% | 82.49 | 82.59 | 82.49 | 3,463 |
| Apr 11 2024 | 84.67 | 0.51 | 0.61% | 84.33 | 84.67 | 83.6425 | 3,611 |
| Apr 10 2024 | 84.1589 | 0.07 | 0.08% | 84.08 | 84.21 | 83.526 | 3,558 |
| Apr 09 2024 | 84.09 | -2.37 | -2.74% | 84.3675 | 84.50 | 83.90 | 2,790 |
| Apr 08 2024 | 86.46 | 0.76 | 0.89% | 86.62 | 86.62 | 86.26 | 3,246 |
| Apr 05 2024 | 85.6975 | 0.95 | 1.12% | 85.616 | 85.93 | 85.616 | 4,104 |
| Apr 04 2024 | 84.75 | -0.37 | -0.43% | 85.7965 | 86.20 | 84.61 | 6,829 |
| Apr 03 2024 | 85.12 | -3.49 | -3.94% | 85.9375 | 86.00 | 83.89 | 6,897 |
| Apr 02 2024 | 88.61 | 0.22 | 0.25% | 88.22 | 88.61 | 88.22 | 1,952 |
| Apr 01 2024 | 88.39 | -0.14 | -0.16% | 88.39 | 88.39 | 88.39 | 1,998 |
| Mar 28 2024 | 88.53 | -0.06 | -0.07% | 88.2999 | 88.70 | 88.2999 | 2,088 |
| Mar 27 2024 | 88.59 | 0.59 | 0.67% | 88.67 | 89.07 | 88.59 | 3,074 |
| Mar 26 2024 | 88.00 | -0.74 | -0.84% | 88.035 | 88.396 | 88.00 | 2,240 |
| Mar 25 2024 | 88.7425 | -2.04 | -2.24% | 89.17 | 89.27 | 88.462 | 5,090 |
| Mar 22 2024 | 90.78 | 1.76 | 1.98% | 90.78 | 90.78 | 90.78 | 1,867 |
| Mar 21 2024 | 89.02 | 0.81 | 0.92% | 89.186 | 89.275 | 89.02 | 2,645 |
| Mar 20 2024 | 88.21 | 1.77 | 2.05% | 88.25 | 88.34 | 87.69 | 3,698 |
| Mar 19 2024 | 86.4375 | -0.72 | -0.83% | 86.522 | 87.16 | 86.405 | 3,802 |
| Mar 18 2024 | 87.16 | -0.71 | -0.81% | 86.85 | 87.16 | 86.825 | 1,897 |
| Mar 15 2024 | 87.87 | 0.38 | 0.43% | 87.17 | 87.87 | 87.17 | 2,275 |
| Mar 14 2024 | 87.4925 | 0.53 | 0.61% | 87.70 | 87.88 | 87.4925 | 4,745 |
| Mar 13 2024 | 86.965 | 0.00 | 0.00% | 86.965 | 86.965 | 86.965 | 0 |
| Mar 12 2024 | 86.965 | 0.48 | 0.55% | 87.09 | 87.13 | 86.935 | 1,981 |
| Mar 11 2024 | 86.49 | -1.60 | -1.82% | 86.07 | 86.72 | 86.07 | 6,694 |
| Mar 08 2024 | 88.09 | 0.76 | 0.87% | 87.6825 | 88.09 | 87.4975 | 10,005 |
| Mar 07 2024 | 87.33 | 0.91 | 1.05% | 87.26 | 87.33 | 87.08 | 6,250 |
| Mar 06 2024 | 86.42 | 3.85 | 4.66% | 85.80 | 86.42 | 85.80 | 42,799 |
| Mar 05 2024 | 82.57 | -1.32 | -1.57% | 82.61 | 82.61 | 81.95 | 67,952 |
| Mar 04 2024 | 83.89 | 1.13 | 1.37% | 82.31 | 83.89 | 82.31 | 52,502 |
