ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

IMBA I Us Mt Bc Sc A

5.076
0.012 (0.24%)
Jun 14 2024 - Closed
Delayed by 15 minutes

IMBA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 5.076 0.01 0.24% 5.085 5.0955 5.06 183,401
Jun 13 2024 5.064 0.00 0.04% 5.057 5.0765 5.043 81,465
Jun 12 2024 5.062 0.07 1.38% 5.014 5.0705 5.0105 248,977
Jun 11 2024 4.9933 0.01 0.16% 4.995 5.0055 4.9915 122,759
Jun 10 2024 4.9855 -0.02 -0.33% 4.9875 4.997 4.98 192,586
Jun 07 2024 5.002 -0.04 -0.71% 5.04 5.0895 4.994 260,465
Jun 06 2024 5.038 0.01 0.17% 5.012 5.0585 5.012 304,449
Jun 05 2024 5.0295 0.01 0.15% 5.031 5.046 4.96 760,918
Jun 04 2024 5.022 0.03 0.51% 5.006 5.037 4.993 267,259
Jun 03 2024 4.9965 0.03 0.58% 4.994 5.0065 4.9653 584,058
May 31 2024 4.9675 0.02 0.44% 4.9535 4.9788 4.944 193,098
May 30 2024 4.9455 0.02 0.47% 4.9325 4.9495 4.926 401,567
May 29 2024 4.9225 -0.04 -0.80% 4.9375 4.9465 4.9178 162,365
May 28 2024 4.9623 -0.01 -0.16% 4.9825 4.9868 4.96 119,878
May 24 2024 4.9703 0.01 0.20% 4.9395 4.974 4.9395 164,752
May 23 2024 4.9603 -0.03 -0.62% 4.98 4.992 4.9558 878,544
May 22 2024 4.9913 0.00 -0.02% 4.996 4.996 4.979 343,112
May 21 2024 4.9923 0.01 0.22% 4.9985 4.9985 4.9742 371,599
May 20 2024 4.9813 -0.02 -0.35% 5.003 5.003 4.9768 99,200
May 17 2024 4.9985 -0.02 -0.46% 5.004 5.013 4.996 193,223
May 16 2024 5.0215 0.00 -0.07% 5.026 5.0445 5.017 293,939
May 15 2024 5.025 0.05 1.02% 4.98 5.031 4.98 501,858
May 14 2024 4.9742 0.01 0.27% 4.976 4.9795 4.9555 210,393
May 13 2024 4.9608 0.00 0.08% 4.9355 4.9768 4.9355 136,878
May 10 2024 4.957 -0.01 -0.14% 4.9665 4.9822 4.9553 639,558
May 09 2024 4.964 0.00 0.02% 4.95 4.9673 4.948 93,984
May 08 2024 4.963 -0.01 -0.23% 4.96 4.9695 4.9563 213,801
May 07 2024 4.9745 0.03 0.55% 4.967 4.9748 4.944 300,272
May 03 2024 4.9475 0.04 0.72% 4.9285 4.9845 4.922 593,853
May 02 2024 4.912 0.03 0.63% 4.8775 4.923 4.8775 136,086
May 01 2024 4.8813 0.00 -0.08% 4.883 4.896 4.868 362,516
Apr 30 2024 4.8853 -0.02 -0.36% 4.8855 4.9058 4.8783 270,363
Apr 29 2024 4.903 0.02 0.33% 4.9065 4.9065 4.8895 144,542
Apr 26 2024 4.887 0.01 0.30% 4.8765 4.8913 4.8715 75,921
Apr 25 2024 4.8725 -0.01 -0.20% 4.892 4.8975 4.8503 866,816
Apr 24 2024 4.8825 -0.01 -0.29% 4.8925 4.899 4.876 231,259
Apr 23 2024 4.8965 0.01 0.23% 4.8855 4.902 4.869 142,668
Apr 22 2024 4.8855 0.00 0.01% 4.8795 4.8883 4.8703 146,774
Apr 19 2024 4.8853 0.01 0.20% 4.896 4.899 4.8783 218,072
Apr 18 2024 4.8755 -0.01 -0.15% 4.898 4.9073 4.8755 533,909
Apr 17 2024 4.8828 0.00 0.06% 4.886 4.889 4.8698 501,207
Apr 16 2024 4.88 -0.01 -0.11% 4.8765 4.8915 4.863 939,098
Apr 15 2024 4.8855 -0.05 -0.95% 4.9285 4.931 4.8828 383,496
Apr 12 2024 4.9325 0.03 0.56% 4.9265 4.944 4.92 267,260
Apr 11 2024 4.905 -0.03 -0.60% 4.922 4.9265 4.8938 417,530
Apr 10 2024 4.9345 -0.05 -1.00% 4.9905 4.9945 4.9275 1,420,088
Apr 09 2024 4.9845 0.02 0.47% 4.9705 4.9865 4.963 313,625
Apr 08 2024 4.961 -0.02 -0.36% 4.963 4.9695 4.9505 112,886
Apr 05 2024 4.979 -0.01 -0.28% 5.002 5.0138 4.961 259,284
Apr 04 2024 4.993 0.02 0.37% 4.989 5.0065 4.9805 282,557
Apr 03 2024 4.9748 0.00 -0.08% 4.9985 4.9985 4.9505 300,136
Apr 02 2024 4.9788 -0.05 -0.97% 4.9755 5.0015 4.9638 297,020
Mar 28 2024 5.0275 0.00 -0.06% 5.038 5.038 5.0185 66,658
Mar 27 2024 5.0305 0.02 0.34% 5.033 5.033 5.0195 112,209
Mar 26 2024 5.0135 0.01 0.17% 5.025 5.025 5.0058 144,691
Mar 25 2024 5.005 -0.02 -0.36% 5.025 5.025 4.998 1,067,440
Mar 22 2024 5.023 0.02 0.33% 5.017 5.0365 5.0075 569,063
Mar 21 2024 5.0065 0.00 0.03% 5.023 5.0295 4.9965 72,125
Mar 20 2024 5.005 0.02 0.45% 4.9995 5.005 4.9863 1,179,033
Mar 19 2024 4.9825 0.01 0.25% 4.9695 4.989 4.9683 266,417
Mar 18 2024 4.97 -0.01 -0.30% 4.994 4.994 4.969 218,313

Your Recent History

Delayed Upgrade Clock