Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
