Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IMXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 20.95 | 0.07 | 0.34% | 20.96 | 21.31 | 20.90 | 129,792 |
| May 23 2024 | 20.88 | 0.12 | 0.58% | 20.76 | 20.91 | 20.50 | 156,270 |
| May 22 2024 | 20.76 | -0.10 | -0.48% | 20.75 | 21.0799 | 20.65 | 198,343 |
| May 21 2024 | 20.86 | 0.14 | 0.68% | 20.66 | 20.88 | 20.6338 | 139,738 |
| May 20 2024 | 20.72 | -0.03 | -0.14% | 20.75 | 20.99 | 20.695 | 138,479 |
| May 17 2024 | 20.75 | -0.07 | -0.34% | 20.82 | 21.06 | 20.71 | 140,519 |
| May 16 2024 | 20.82 | 0.40 | 1.96% | 20.48 | 20.85 | 20.21 | 439,087 |
| May 15 2024 | 20.42 | -0.39 | -1.87% | 20.90 | 20.90 | 20.39 | 234,709 |
| May 14 2024 | 20.81 | 0.42 | 2.06% | 20.64 | 20.84 | 20.33 | 431,047 |
| May 13 2024 | 20.39 | -0.31 | -1.50% | 20.62 | 20.895 | 20.22 | 240,521 |
| May 10 2024 | 20.70 | -0.42 | -1.99% | 20.99 | 21.01 | 20.31 | 277,425 |
| May 09 2024 | 21.12 | 1.10 | 5.49% | 20.16 | 21.32 | 20.14 | 678,178 |
| May 08 2024 | 20.02 | 0.43 | 2.19% | 20.53 | 21.285 | 19.43 | 506,464 |
| May 07 2024 | 19.59 | 0.24 | 1.24% | 19.40 | 19.67 | 19.22 | 685,993 |
| May 06 2024 | 19.35 | -0.80 | -3.97% | 20.19 | 20.455 | 19.31 | 474,630 |
| May 03 2024 | 20.15 | 0.15 | 0.75% | 20.25 | 20.64 | 20.14 | 259,390 |
| May 02 2024 | 20.00 | -0.05 | -0.25% | 20.26 | 20.34 | 19.95 | 427,369 |
| May 01 2024 | 20.05 | -0.18 | -0.89% | 20.35 | 20.526 | 20.04 | 172,436 |
| Apr 30 2024 | 20.23 | -0.75 | -3.57% | 20.87 | 21.07 | 20.15 | 236,721 |
| Apr 29 2024 | 20.98 | -0.38 | -1.78% | 21.37 | 21.6799 | 20.85 | 178,671 |
| Apr 26 2024 | 21.36 | 0.17 | 0.80% | 21.20 | 21.575 | 21.12 | 108,503 |
| Apr 25 2024 | 21.19 | -0.96 | -4.33% | 21.90 | 22.05 | 21.17 | 179,165 |
| Apr 24 2024 | 22.15 | 0.26 | 1.19% | 21.86 | 22.225 | 21.66 | 228,790 |
| Apr 23 2024 | 21.89 | 0.34 | 1.58% | 21.62 | 21.89 | 21.61 | 137,870 |
| Apr 22 2024 | 21.55 | 0.20 | 0.94% | 21.52 | 21.71 | 21.24 | 136,463 |
| Apr 19 2024 | 21.35 | 0.00 | 0.00% | 21.23 | 21.65 | 21.23 | 121,544 |
| Apr 18 2024 | 21.35 | 0.04 | 0.19% | 21.30 | 21.83 | 21.245 | 163,327 |
| Apr 17 2024 | 21.31 | 0.04 | 0.19% | 21.46 | 21.65 | 21.26 | 124,819 |
| Apr 16 2024 | 21.27 | -0.22 | -1.02% | 21.42 | 21.58 | 21.24 | 128,093 |
| Apr 15 2024 | 21.49 | -0.22 | -1.01% | 21.90 | 22.0658 | 21.39 | 110,484 |
| Apr 12 2024 | 21.71 | -0.33 | -1.50% | 22.04 | 22.17 | 21.58 | 128,010 |
| Apr 11 2024 | 22.04 | 0.09 | 0.41% | 21.94 | 22.12 | 21.71 | 107,112 |
| Apr 10 2024 | 21.95 | -0.39 | -1.75% | 21.96 | 22.18 | 21.70 | 162,918 |
| Apr 09 2024 | 22.34 | -0.31 | -1.37% | 22.66 | 22.76 | 22.30 | 96,979 |
| Apr 08 2024 | 22.65 | 0.16 | 0.71% | 22.48 | 22.83 | 22.48 | 90,025 |
| Apr 05 2024 | 22.49 | 0.15 | 0.67% | 22.245 | 22.63 | 22.18 | 116,323 |
| Apr 04 2024 | 22.34 | -0.46 | -2.02% | 22.95 | 23.02 | 22.29 | 167,056 |
| Apr 03 2024 | 22.80 | 0.33 | 1.47% | 22.47 | 22.96 | 22.242 | 236,280 |
| Apr 02 2024 | 22.47 | -0.11 | -0.49% | 22.2754 | 22.79 | 22.04 | 198,533 |
| Apr 01 2024 | 22.58 | -0.25 | -1.10% | 23.20 | 23.28 | 22.47 | 312,079 |
| Mar 28 2024 | 22.83 | 0.01 | 0.04% | 22.86 | 23.18 | 22.74 | 180,838 |
| Mar 27 2024 | 22.82 | 0.49 | 2.19% | 22.47 | 22.82 | 22.41 | 108,711 |
| Mar 26 2024 | 22.33 | 0.01 | 0.04% | 22.33 | 22.80 | 22.30 | 225,742 |
| Mar 25 2024 | 22.32 | 0.32 | 1.45% | 22.05 | 22.40 | 22.00 | 126,337 |
| Mar 22 2024 | 22.00 | -0.14 | -0.63% | 22.18 | 22.3694 | 21.98 | 180,700 |
| Mar 21 2024 | 22.14 | -0.15 | -0.67% | 22.48 | 22.67 | 22.06 | 289,730 |
| Mar 20 2024 | 22.29 | 0.93 | 4.35% | 21.69 | 22.33 | 21.58 | 235,504 |
| Mar 19 2024 | 21.36 | 0.50 | 2.40% | 20.79 | 21.42 | 20.75 | 191,805 |
| Mar 18 2024 | 20.86 | -0.14 | -0.67% | 21.14 | 21.14 | 20.72 | 257,911 |
| Mar 15 2024 | 21.00 | 0.47 | 2.29% | 20.31 | 21.37 | 20.31 | 385,212 |
| Mar 14 2024 | 20.53 | 0.31 | 1.53% | 20.38 | 20.77 | 20.24 | 319,901 |
| Mar 13 2024 | 20.22 | -0.09 | -0.44% | 20.36 | 20.46 | 20.02 | 178,955 |
| Mar 12 2024 | 20.31 | 0.19 | 0.94% | 20.17 | 20.52 | 20.01 | 185,140 |
| Mar 11 2024 | 20.12 | -0.60 | -2.90% | 20.65 | 20.72 | 20.05 | 278,847 |
| Mar 08 2024 | 20.72 | -0.29 | -1.38% | 21.11 | 21.11 | 20.70 | 200,336 |
| Mar 07 2024 | 21.01 | 0.44 | 2.14% | 20.65 | 21.30 | 20.65 | 237,129 |
| Mar 06 2024 | 20.57 | 0.67 | 3.37% | 20.40 | 20.88 | 20.08 | 315,169 |
| Mar 05 2024 | 19.90 | 0.13 | 0.66% | 19.85 | 20.46 | 19.81 | 235,545 |
| Mar 04 2024 | 19.77 | 0.50 | 2.59% | 19.30 | 20.17 | 19.21 | 361,231 |
| Mar 01 2024 | 19.27 | -0.43 | -2.18% | 19.80 | 19.80 | 19.175 | 273,351 |
| Feb 29 2024 | 19.70 | 0.20 | 1.03% | 19.58 | 19.88 | 19.43 | 344,475 |
| Feb 28 2024 | 19.50 | -0.41 | -2.06% | 19.80 | 20.255 | 19.24 | 325,517 |
| Feb 27 2024 | 19.91 | -1.59 | -7.40% | 19.90 | 20.09 | 18.006 | 759,341 |
