IIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.23	12.30	12.22	12.24	12.24	0.08%	97,465
Nov 19, 2024	12.30	12.30	12.22	12.23	12.23	-0.41%	158,154
Nov 18, 2024	12.33	12.39	12.27	12.28	12.28	-0.32%	90,465
Nov 15, 2024	12.35	12.35	12.27	12.32	12.32	-0.88%	114,970
Nov 14, 2024	12.50	12.53	12.37	12.43	12.35	-0.32%	200,396
Nov 13, 2024	12.45	12.54	12.44	12.47	12.39	0.40%	134,748
Nov 12, 2024	12.53	12.55	12.39	12.42	12.34	-1.37%	114,838
Nov 11, 2024	12.57	12.60	12.51	12.59	12.51	0.49%	105,553
Nov 8, 2024	12.47	12.58	12.47	12.53	12.45	1.13%	121,836
Nov 7, 2024	12.38	12.47	12.33	12.39	12.31	0.73%	165,137
Nov 6, 2024	12.39	12.40	12.28	12.30	12.22	-1.20%	297,158
Nov 5, 2024	12.42	12.45	12.38	12.45	12.37	0.57%	110,007
Nov 4, 2024	12.37	12.47	12.33	12.38	12.30	0.24%	184,180
Nov 1, 2024	12.41	12.48	12.35	12.35	12.27	-0.56%	147,393
Oct 31, 2024	12.39	12.46	12.31	12.42	12.34	0.24%	209,419
Oct 30, 2024	12.29	12.39	12.27	12.39	12.31	0.98%	122,720
Oct 29, 2024	12.34	12.35	12.27	12.27	12.19	-1.09%	162,137
Oct 28, 2024	12.39	12.44	12.37	12.41	12.33	0.16%	125,752
Oct 25, 2024	12.48	12.48	12.35	12.39	12.31	-0.76%	222,793
Oct 24, 2024	12.50	12.55	12.42	12.48	12.40	-0.32%	101,309
Oct 23, 2024	12.57	12.58	12.47	12.52	12.44	-0.67%	177,171
Oct 22, 2024	12.68	12.70	12.60	12.61	12.53	-0.43%	115,414
Oct 21, 2024	12.71	12.73	12.64	12.66	12.58	-0.31%	211,192
Oct 18, 2024	12.69	12.73	12.66	12.70	12.62	0.16%	179,079
Oct 17, 2024	12.66	12.70	12.63	12.68	12.60	-0.16%	254,713
Oct 16, 2024	12.62	12.71	12.62	12.70	12.62	0.16%	90,046
Oct 15, 2024	12.68	12.76	12.68	12.68	12.53	0.16%	104,176
Oct 14, 2024	12.71	12.71	12.66	12.66	12.51	-0.31%	197,372
Oct 11, 2024	12.64	12.71	12.64	12.70	12.55	0.32%	183,122
Oct 10, 2024	12.66	12.68	12.63	12.66	12.51	0.08%	150,094
Oct 9, 2024	12.68	12.70	12.65	12.65	12.50	-0.47%	108,765
Oct 8, 2024	12.73	12.74	12.67	12.71	12.56	-0.16%	151,358
Oct 7, 2024	12.84	12.84	12.69	12.73	12.57	-0.93%	205,036
Oct 4, 2024	12.83	12.85	12.78	12.85	12.69	-0.16%	198,665
Oct 3, 2024	12.89	12.89	12.83	12.87	12.71	-0.46%	105,658
Oct 2, 2024	12.87	12.93	12.86	12.93	12.77	-	136,639
Oct 1, 2024	12.89	12.93	12.86	12.93	12.77	0.39%	134,302
Sep 30, 2024	12.82	12.89	12.80	12.88	12.72	0.47%	324,751
Sep 27, 2024	12.84	12.86	12.81	12.82	12.66	-0.16%	133,342
Sep 26, 2024	12.87	12.87	12.80	12.84	12.68	0.16%	105,494
Sep 25, 2024	12.83	12.88	12.79	12.82	12.66	-0.31%	100,688
Sep 24, 2024	12.81	12.88	12.79	12.86	12.70	0.39%	136,002
Sep 23, 2024	12.82	12.94	12.79	12.81	12.65	-0.31%	122,431
Sep 20, 2024	12.82	12.87	12.82	12.85	12.69	-	67,227
Sep 19, 2024	12.82	12.90	12.82	12.85	12.69	0.23%	103,316
Sep 18, 2024	12.83	12.90	12.81	12.82	12.66	-0.47%	107,058
Sep 17, 2024	12.94	12.95	12.83	12.88	12.72	-0.46%	150,363
Sep 16, 2024	12.97	13.04	12.93	12.94	12.71	-0.38%	185,282
Sep 13, 2024	13.00	13.10	12.96	12.99	12.76	-	151,577
Sep 12, 2024	12.92	13.00	12.90	12.99	12.76	0.62%	125,622
Sep 11, 2024	12.86	12.93	12.86	12.91	12.68	0.16%	150,148
Sep 10, 2024	12.84	12.89	12.80	12.89	12.66	0.47%	135,869
Sep 9, 2024	12.79	12.88	12.79	12.83	12.60	0.39%	95,422
Sep 6, 2024	12.80	12.86	12.77	12.78	12.55	-0.16%	104,578
Sep 5, 2024	12.83	12.83	12.76	12.80	12.57	0.31%	105,228
Sep 4, 2024	12.71	12.80	12.71	12.76	12.53	-	122,870
Sep 3, 2024	12.79	12.85	12.76	12.76	12.53	0.16%	103,743
Aug 30, 2024	12.82	12.87	12.72	12.74	12.51	-0.16%	128,885
Aug 29, 2024	12.71	12.76	12.67	12.76	12.53	0.55%	84,795
Aug 28, 2024	12.79	12.79	12.68	12.69	12.46	-0.78%	61,630
Aug 27, 2024	12.77	12.79	12.75	12.79	12.56	0.24%	205,805
Aug 26, 2024	12.80	12.81	12.74	12.76	12.53	0.16%	135,568
Aug 23, 2024	12.71	12.77	12.69	12.74	12.51	0.39%	92,944
Aug 22, 2024	12.70	12.70	12.65	12.69	12.46	-0.16%	38,945
Aug 21, 2024	12.68	12.72	12.65	12.71	12.48	0.47%	129,373
Aug 20, 2024	12.68	12.70	12.61	12.65	12.42	-0.24%	126,514
Aug 19, 2024	12.63	12.68	12.61	12.68	12.45	0.08%	85,222
Aug 16, 2024	12.70	12.72	12.67	12.67	12.44	-0.71%	95,208
Aug 15, 2024	12.70	12.76	12.68	12.76	12.45	0.16%	140,494
Aug 14, 2024	12.75	12.77	12.73	12.74	12.43	0.08%	62,645
Aug 13, 2024	12.72	12.75	12.70	12.73	12.42	0.16%	134,446
Aug 12, 2024	12.68	12.71	12.68	12.71	12.41	0.39%	96,467
Aug 9, 2024	12.73	12.74	12.66	12.66	12.36	-0.16%	95,642
Aug 8, 2024	12.80	12.80	12.66	12.68	12.38	-0.39%	114,785
Aug 7, 2024	12.77	12.79	12.68	12.73	12.42	0.24%	83,542
Aug 6, 2024	12.64	12.76	12.63	12.70	12.40	0.47%	159,044
Aug 5, 2024	12.71	12.72	12.59	12.64	12.34	-0.63%	125,758
Aug 2, 2024	12.65	12.76	12.61	12.72	12.41	0.79%	130,822
Aug 1, 2024	12.53	12.63	12.52	12.62	12.32	1.04%	169,628
Jul 31, 2024	12.44	12.51	12.42	12.49	12.19	0.56%	92,998
Jul 30, 2024	12.41	12.42	12.33	12.42	12.12	0.57%	114,444
Jul 29, 2024	12.41	12.48	12.34	12.35	12.05	-0.40%	102,097
Jul 26, 2024	12.29	12.46	12.22	12.40	12.10	0.98%	152,090
Jul 25, 2024	12.23	12.30	12.23	12.28	11.99	0.74%	81,054
Jul 24, 2024	12.27	12.31	12.19	12.19	11.90	-0.97%	100,689
Jul 23, 2024	12.25	12.31	12.24	12.31	12.01	0.65%	92,837
Jul 22, 2024	12.25	12.28	12.19	12.23	11.94	-0.08%	125,664
Jul 19, 2024	12.29	12.29	12.20	12.24	11.95	-0.16%	83,800
Jul 18, 2024	12.35	12.47	12.24	12.26	11.97	-1.05%	140,669
Jul 17, 2024	12.48	12.55	12.39	12.39	12.09	-1.20%	68,017
Jul 16, 2024	12.53	12.61	12.52	12.54	12.24	-0.63%	69,088
Jul 15, 2024	12.63	12.68	12.52	12.62	12.24	-0.24%	126,732
Jul 12, 2024	12.59	12.66	12.57	12.65	12.27	0.40%	86,569
Jul 11, 2024	12.49	12.60	12.48	12.60	12.22	1.29%	73,554
Jul 10, 2024	12.47	12.47	12.42	12.44	12.07	0.16%	66,021
Jul 9, 2024	12.45	12.47	12.38	12.42	12.05	-0.04%	76,332
Jul 8, 2024	12.45	12.50	12.37	12.43	12.05	-0.36%	97,902
Jul 5, 2024	12.47	12.49	12.41	12.47	12.10	0.16%	41,636
Jul 3, 2024	12.37	12.46	12.37	12.45	12.08	0.65%	61,971
Jul 2, 2024	12.36	12.39	12.34	12.37	12.00	0.41%	98,997