Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.36 | -0.38 | -1.46% | 25.44 | 25.45 | 25.36 | 9,616 |
| Jun 06 2024 | 25.735 | 0.02 | 0.06% | 25.72 | 25.78 | 25.63 | 28,928 |
| Jun 05 2024 | 25.72 | -0.14 | -0.54% | 25.76 | 25.76 | 25.61 | 13,096 |
| Jun 04 2024 | 25.86 | -0.24 | -0.92% | 25.88 | 26.38 | 25.67 | 277,778 |
| Jun 03 2024 | 26.10 | 0.14 | 0.54% | 26.03 | 26.17 | 24.60 | 15,449 |
| May 31 2024 | 25.96 | 0.20 | 0.78% | 25.86 | 25.96 | 25.71 | 19,271 |
| May 30 2024 | 25.76 | 0.28 | 1.09% | 25.675 | 25.7899 | 25.65 | 4,566 |
| May 29 2024 | 25.4822 | -0.48 | -1.84% | 25.57 | 25.5801 | 25.4822 | 2,943 |
| May 28 2024 | 25.96 | 0.13 | 0.52% | 26.04 | 26.16 | 25.73 | 41,560 |
| May 24 2024 | 25.8253 | 0.31 | 1.20% | 25.72 | 25.8451 | 25.72 | 4,404 |
| May 23 2024 | 25.52 | -0.21 | -0.82% | 25.905 | 25.905 | 25.50 | 7,532 |
| May 22 2024 | 25.73 | -0.41 | -1.55% | 25.85 | 26.43 | 25.69 | 13,098 |
| May 21 2024 | 26.1355 | 0.02 | 0.09% | 26.03 | 26.1355 | 26.03 | 12,342 |
| May 20 2024 | 26.1131 | 0.05 | 0.20% | 26.12 | 26.185 | 26.1131 | 3,965 |
| May 17 2024 | 26.06 | 0.10 | 0.39% | 25.96 | 26.165 | 25.95 | 16,450 |
| May 16 2024 | 25.96 | -0.17 | -0.65% | 26.07 | 26.12 | 25.96 | 12,268 |
| May 15 2024 | 26.13 | 0.15 | 0.58% | 25.98 | 26.2199 | 25.98 | 8,675 |
| May 14 2024 | 25.98 | 0.17 | 0.66% | 26.00 | 26.11 | 25.90 | 13,427 |
| May 13 2024 | 25.81 | 0.00 | 0.00% | 25.82 | 26.08 | 25.781 | 47,034 |
| May 10 2024 | 25.81 | 0.03 | 0.12% | 25.89 | 26.0086 | 25.78 | 9,133 |
| May 09 2024 | 25.78 | 0.14 | 0.53% | 25.63 | 25.87 | 25.59 | 259,551 |
| May 08 2024 | 25.6442 | -0.03 | -0.10% | 25.67 | 25.67 | 25.56 | 34,104 |
| May 07 2024 | 25.67 | -0.03 | -0.12% | 25.72 | 25.80 | 25.60 | 10,650 |
| May 06 2024 | 25.70 | 0.11 | 0.44% | 25.69 | 25.7888 | 25.69 | 190,532 |
| May 03 2024 | 25.5863 | 0.32 | 1.25% | 25.57 | 25.64 | 25.46 | 9,024 |
| May 02 2024 | 25.27 | 0.34 | 1.36% | 25.17 | 25.69 | 25.15 | 21,761 |
| May 01 2024 | 24.93 | -0.07 | -0.28% | 24.96 | 26.14 | 24.85 | 18,128 |
| Apr 30 2024 | 25.00 | -0.29 | -1.15% | 25.10 | 25.22 | 24.97 | 8,348 |
| Apr 29 2024 | 25.29 | 0.28 | 1.12% | 25.16 | 25.3847 | 25.16 | 13,520 |
| Apr 26 2024 | 25.01 | 0.20 | 0.81% | 24.81 | 25.11 | 24.81 | 18,169 |
| Apr 25 2024 | 24.81 | -0.13 | -0.52% | 24.65 | 25.02 | 24.60 | 5,914 |
| Apr 24 2024 | 24.94 | -0.14 | -0.56% | 25.03 | 25.21 | 24.86 | 17,340 |
| Apr 23 2024 | 25.08 | 0.07 | 0.28% | 25.03 | 25.17 | 24.94 | 8,677 |
| Apr 22 2024 | 25.01 | 0.34 | 1.38% | 24.86 | 25.06 | 24.51 | 31,732 |
| Apr 19 2024 | 24.67 | 0.01 | 0.04% | 24.60 | 24.73 | 24.55 | 16,119 |
| Apr 18 2024 | 24.66 | 0.06 | 0.24% | 24.61 | 25.21 | 24.57 | 142,039 |
| Apr 17 2024 | 24.60 | 0.09 | 0.37% | 24.51 | 24.67 | 24.42 | 53,786 |
| Apr 16 2024 | 24.51 | -0.40 | -1.61% | 24.64 | 24.81 | 24.45 | 64,500 |
| Apr 15 2024 | 24.91 | -0.10 | -0.40% | 25.17 | 25.32 | 24.90 | 10,818 |
| Apr 12 2024 | 25.01 | -0.34 | -1.34% | 25.21 | 25.29 | 24.60 | 27,413 |
| Apr 11 2024 | 25.35 | -0.04 | -0.16% | 25.39 | 25.47 | 25.15 | 22,456 |
| Apr 10 2024 | 25.39 | -0.26 | -1.01% | 25.38 | 25.53 | 25.18 | 30,188 |
| Apr 09 2024 | 25.65 | 0.02 | 0.08% | 25.78 | 25.81 | 25.60 | 61,896 |
| Apr 08 2024 | 25.63 | 0.18 | 0.71% | 25.60 | 25.79 | 25.60 | 21,797 |
| Apr 05 2024 | 25.45 | 0.16 | 0.63% | 25.38 | 25.53 | 25.29 | 133,460 |
| Apr 04 2024 | 25.29 | -0.18 | -0.71% | 25.67 | 25.74 | 25.29 | 41,867 |
| Apr 03 2024 | 25.47 | 0.22 | 0.87% | 25.28 | 25.57 | 25.28 | 21,396 |
| Apr 02 2024 | 25.25 | -0.17 | -0.67% | 25.23 | 25.319 | 25.21 | 19,346 |
| Apr 01 2024 | 25.42 | -0.19 | -0.74% | 25.57 | 25.57 | 25.37 | 46,560 |
| Mar 28 2024 | 25.61 | 0.10 | 0.39% | 25.56 | 25.92 | 25.48 | 32,066 |
| Mar 27 2024 | 25.51 | 0.00 | 0.00% | 25.50 | 25.65 | 25.50 | 29,529 |
| Mar 26 2024 | 25.51 | 0.11 | 0.43% | 25.535 | 25.61 | 25.45 | 8,862 |
| Mar 25 2024 | 25.40 | -0.17 | -0.66% | 25.405 | 25.55 | 25.40 | 15,963 |
| Mar 22 2024 | 25.57 | 0.02 | 0.08% | 25.62 | 25.83 | 25.15 | 48,414 |
| Mar 21 2024 | 25.55 | -0.20 | -0.78% | 25.69 | 25.7099 | 25.40 | 421,801 |
| Mar 20 2024 | 25.75 | 0.39 | 1.54% | 25.34 | 25.95 | 25.33 | 29,180 |
| Mar 19 2024 | 25.36 | 0.03 | 0.12% | 25.33 | 25.42 | 25.21 | 39,539 |
| Mar 18 2024 | 25.33 | -0.06 | -0.24% | 25.365 | 25.3758 | 25.23 | 16,834 |
| Mar 15 2024 | 25.39 | 0.09 | 0.36% | 25.41 | 25.52 | 25.35 | 17,432 |
| Mar 14 2024 | 25.30 | -0.03 | -0.12% | 25.56 | 25.6018 | 25.2901 | 6,231,136 |
| Mar 13 2024 | 25.33 | -0.06 | -0.24% | 25.39 | 25.49 | 25.2811 | 46,110 |
| Mar 12 2024 | 25.39 | 0.14 | 0.55% | 25.34 | 25.50 | 25.21 | 16,052 |
| Mar 11 2024 | 25.25 | -0.25 | -0.98% | 25.30 | 25.37 | 25.21 | 5,165 |
