IIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.84	12.01	11.79	11.81	11.81	-0.25%	209,937
Dec 19, 2024	11.93	11.95	11.78	11.84	11.84	-1.66%	262,063
Dec 18, 2024	12.10	12.18	11.98	12.04	12.04	-0.58%	180,134
Dec 17, 2024	12.32	12.34	12.10	12.11	12.11	-2.57%	114,460
Dec 16, 2024	12.42	12.47	12.37	12.43	12.35	0.49%	158,847
Dec 13, 2024	12.46	12.49	12.33	12.37	12.29	-0.88%	121,635
Dec 12, 2024	12.57	12.60	12.46	12.48	12.40	-0.64%	115,469
Dec 11, 2024	12.58	12.60	12.53	12.56	12.48	-0.08%	108,371
Dec 10, 2024	12.55	12.57	12.50	12.57	12.49	0.48%	112,281
Dec 9, 2024	12.51	12.57	12.50	12.51	12.43	-0.32%	222,627
Dec 6, 2024	12.58	12.60	12.50	12.55	12.47	-	172,173
Dec 5, 2024	12.66	12.66	12.53	12.55	12.47	-0.63%	105,489
Dec 4, 2024	12.64	12.70	12.60	12.63	12.55	-0.47%	87,590
Dec 3, 2024	12.68	12.69	12.58	12.69	12.61	-	116,051
Dec 2, 2024	12.65	12.72	12.58	12.69	12.61	0.08%	146,851
Nov 29, 2024	12.65	12.77	12.48	12.68	12.60	0.79%	206,751
Nov 27, 2024	12.40	12.60	12.32	12.58	12.50	1.70%	249,594
Nov 26, 2024	12.34	12.38	12.28	12.37	12.29	0.08%	149,288
Nov 25, 2024	12.33	12.39	12.30	12.36	12.28	0.65%	219,603
Nov 22, 2024	12.26	12.29	12.25	12.28	12.20	0.41%	139,619
Nov 21, 2024	12.28	12.29	12.21	12.23	12.15	-0.08%	165,481
Nov 20, 2024	12.23	12.30	12.22	12.24	12.16	0.08%	97,465
Nov 19, 2024	12.30	12.30	12.22	12.23	12.15	-0.41%	158,154
Nov 18, 2024	12.33	12.39	12.27	12.28	12.20	-0.32%	90,465
Nov 15, 2024	12.35	12.35	12.27	12.32	12.24	-0.88%	114,970
Nov 14, 2024	12.50	12.53	12.37	12.43	12.28	-0.32%	200,396
Nov 13, 2024	12.45	12.54	12.44	12.47	12.31	0.40%	134,748
Nov 12, 2024	12.53	12.55	12.39	12.42	12.27	-1.37%	114,838
Nov 11, 2024	12.57	12.60	12.51	12.59	12.44	0.49%	105,553
Nov 8, 2024	12.47	12.58	12.47	12.53	12.37	1.13%	121,836
Nov 7, 2024	12.38	12.47	12.33	12.39	12.24	0.73%	165,137
Nov 6, 2024	12.39	12.40	12.28	12.30	12.15	-1.20%	297,158
Nov 5, 2024	12.42	12.45	12.38	12.45	12.29	0.57%	110,007
Nov 4, 2024	12.37	12.47	12.33	12.38	12.23	0.24%	184,180
Nov 1, 2024	12.41	12.48	12.35	12.35	12.20	-0.56%	147,393
Oct 31, 2024	12.39	12.46	12.31	12.42	12.27	0.24%	209,419
Oct 30, 2024	12.29	12.39	12.27	12.39	12.24	0.98%	122,720
Oct 29, 2024	12.34	12.35	12.27	12.27	12.12	-1.09%	162,137
Oct 28, 2024	12.39	12.44	12.37	12.41	12.25	0.16%	125,752
Oct 25, 2024	12.48	12.48	12.35	12.39	12.23	-0.76%	222,793
Oct 24, 2024	12.50	12.55	12.42	12.48	12.32	-0.32%	101,309
Oct 23, 2024	12.57	12.58	12.47	12.52	12.36	-0.67%	177,171
Oct 22, 2024	12.68	12.70	12.60	12.61	12.45	-0.43%	115,414
Oct 21, 2024	12.71	12.73	12.64	12.66	12.50	-0.31%	211,192
Oct 18, 2024	12.69	12.73	12.66	12.70	12.54	0.16%	179,079
Oct 17, 2024	12.66	12.70	12.63	12.68	12.52	-0.16%	254,713
Oct 16, 2024	12.62	12.71	12.62	12.70	12.54	0.16%	90,046
Oct 15, 2024	12.68	12.76	12.68	12.68	12.45	0.16%	104,176
Oct 14, 2024	12.71	12.71	12.66	12.66	12.43	-0.31%	197,372
Oct 11, 2024	12.64	12.71	12.64	12.70	12.47	0.32%	183,122
Oct 10, 2024	12.66	12.68	12.63	12.66	12.43	0.08%	150,094
Oct 9, 2024	12.68	12.70	12.65	12.65	12.42	-0.47%	108,765
Oct 8, 2024	12.73	12.74	12.67	12.71	12.48	-0.16%	151,358
Oct 7, 2024	12.84	12.84	12.69	12.73	12.50	-0.93%	205,036
Oct 4, 2024	12.83	12.85	12.78	12.85	12.61	-0.16%	198,665
Oct 3, 2024	12.89	12.89	12.83	12.87	12.63	-0.46%	105,658
Oct 2, 2024	12.87	12.93	12.86	12.93	12.69	-	136,639
Oct 1, 2024	12.89	12.93	12.86	12.93	12.69	0.39%	134,302
Sep 30, 2024	12.82	12.89	12.80	12.88	12.64	0.47%	324,751
Sep 27, 2024	12.84	12.86	12.81	12.82	12.58	-0.16%	133,342
Sep 26, 2024	12.87	12.87	12.80	12.84	12.60	0.16%	105,494
Sep 25, 2024	12.83	12.88	12.79	12.82	12.58	-0.31%	100,688
Sep 24, 2024	12.81	12.88	12.79	12.86	12.62	0.39%	136,002
Sep 23, 2024	12.82	12.94	12.79	12.81	12.57	-0.31%	122,431
Sep 20, 2024	12.82	12.87	12.82	12.85	12.61	-	67,227
Sep 19, 2024	12.82	12.90	12.82	12.85	12.61	0.23%	103,316
Sep 18, 2024	12.83	12.90	12.81	12.82	12.58	-0.47%	107,058
Sep 17, 2024	12.94	12.95	12.83	12.88	12.64	-0.46%	150,363
Sep 16, 2024	12.97	13.04	12.93	12.94	12.63	-0.38%	185,282
Sep 13, 2024	13.00	13.10	12.96	12.99	12.67	-	151,577
Sep 12, 2024	12.92	13.00	12.90	12.99	12.67	0.62%	125,622
Sep 11, 2024	12.86	12.93	12.86	12.91	12.60	0.16%	150,148
Sep 10, 2024	12.84	12.89	12.80	12.89	12.58	0.47%	135,869
Sep 9, 2024	12.79	12.88	12.79	12.83	12.52	0.39%	95,422
Sep 6, 2024	12.80	12.86	12.77	12.78	12.47	-0.16%	104,578
Sep 5, 2024	12.83	12.83	12.76	12.80	12.49	0.31%	105,228
Sep 4, 2024	12.71	12.80	12.71	12.76	12.45	-	122,870
Sep 3, 2024	12.79	12.85	12.76	12.76	12.45	0.16%	103,743
Aug 30, 2024	12.82	12.87	12.72	12.74	12.43	-0.16%	128,885
Aug 29, 2024	12.71	12.76	12.67	12.76	12.45	0.55%	84,795
Aug 28, 2024	12.79	12.79	12.68	12.69	12.38	-0.78%	61,630
Aug 27, 2024	12.77	12.79	12.75	12.79	12.48	0.24%	205,805
Aug 26, 2024	12.80	12.81	12.74	12.76	12.45	0.16%	135,568
Aug 23, 2024	12.71	12.77	12.69	12.74	12.43	0.39%	92,944
Aug 22, 2024	12.70	12.70	12.65	12.69	12.38	-0.16%	38,945
Aug 21, 2024	12.68	12.72	12.65	12.71	12.40	0.47%	129,373
Aug 20, 2024	12.68	12.70	12.61	12.65	12.34	-0.24%	126,514
Aug 19, 2024	12.63	12.68	12.61	12.68	12.37	0.08%	85,222
Aug 16, 2024	12.70	12.72	12.67	12.67	12.36	-0.71%	95,208
Aug 15, 2024	12.70	12.76	12.68	12.76	12.38	0.16%	140,494
Aug 14, 2024	12.75	12.77	12.73	12.74	12.36	0.08%	62,645
Aug 13, 2024	12.72	12.75	12.70	12.73	12.35	0.16%	134,446
Aug 12, 2024	12.68	12.71	12.68	12.71	12.33	0.39%	96,467
Aug 9, 2024	12.73	12.74	12.66	12.66	12.28	-0.16%	95,642
Aug 8, 2024	12.80	12.80	12.66	12.68	12.30	-0.39%	114,785
Aug 7, 2024	12.77	12.79	12.68	12.73	12.35	0.24%	83,542
Aug 6, 2024	12.64	12.76	12.63	12.70	12.32	0.47%	159,044
Aug 5, 2024	12.71	12.72	12.59	12.64	12.26	-0.63%	125,758
Aug 2, 2024	12.65	12.76	12.61	12.72	12.34	0.79%	130,822
Aug 1, 2024	12.53	12.63	12.52	12.62	12.24	1.04%	169,628