Australia markets open in 4 hours 21 minutes

IMS Capital Value (IMSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.06-0.31 (-0.88%)
At close: 08:01PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202435.0635.0635.0635.0635.06-
27 June 202435.3735.3735.3735.3735.37-
26 June 202435.2635.2635.2635.2635.26-
25 June 202435.1635.1635.1635.1635.16-
24 June 202434.9734.9734.9734.9734.97-
21 June 202435.1735.1735.1735.1735.17-
20 June 202435.2835.2835.2835.2835.28-
18 June 202435.4035.4035.4035.4035.40-
17 June 202435.3335.3335.3335.3335.33-
14 June 202435.0435.0435.0435.0435.04-
13 June 202434.9034.9034.9034.9034.90-
12 June 202434.8834.8834.8834.8834.88-
11 June 202434.6534.6534.6534.6534.65-
10 June 202434.7234.7234.7234.7234.72-
07 June 202434.5734.5734.5734.5734.57-
06 June 202434.6034.6034.6034.6034.60-
05 June 202434.6534.6534.6534.6534.65-
04 June 202434.1134.1134.1134.1134.11-
03 June 202434.0334.0334.0334.0334.03-
31 May 202433.9133.9133.9133.9133.91-
30 May 202433.6433.6433.6433.6433.64-
29 May 202433.8433.8433.8433.8433.84-
28 May 202434.1434.1434.1434.1434.14-
24 May 202433.9433.9433.9433.9433.94-
23 May 202433.5833.5833.5833.5833.58-
22 May 202433.8533.8533.8533.8533.85-
21 May 202433.9033.9033.9033.9033.90-
20 May 202433.8433.8433.8433.8433.84-
17 May 202433.8333.8333.8333.8333.83-
16 May 202433.8533.8533.8533.8533.85-
15 May 202433.9233.9233.9233.9233.92-
14 May 202433.4933.4933.4933.4933.49-
13 May 202433.2633.2633.2633.2633.26-
10 May 202433.3333.3333.3333.3333.33-
09 May 202433.2733.2733.2733.2733.27-
08 May 202433.1333.1333.1333.1333.13-
07 May 202432.9732.9732.9732.9732.97-
06 May 202433.1033.1033.1033.1033.10-
03 May 202432.7232.7232.7232.7232.72-
02 May 202432.2132.2132.2132.2132.21-
01 May 202431.7531.7531.7531.7531.75-
30 Apr 202431.9531.9531.9531.9531.95-
29 Apr 202432.4632.4632.4632.4632.46-
26 Apr 202432.4532.4532.4532.4532.45-
25 Apr 202432.0732.0732.0732.0732.07-
24 Apr 202432.4232.4232.4232.4232.42-
23 Apr 202432.5532.5532.5532.5532.55-
22 Apr 202432.0732.0732.0732.0732.07-
19 Apr 202431.8331.8331.8331.8331.83-
18 Apr 202432.2332.2332.2332.2332.23-
17 Apr 202432.1632.1632.1632.1632.16-
16 Apr 202432.3732.3732.3732.3732.37-
15 Apr 202432.3532.3532.3532.3532.35-
12 Apr 202432.6532.6532.6532.6532.65-
11 Apr 202433.1833.1833.1833.1833.18-
10 Apr 202432.9132.9132.9132.9132.91-
09 Apr 202433.1633.1633.1633.1633.16-
08 Apr 202433.1433.1433.1433.1433.14-
05 Apr 202433.1633.1633.1633.1633.16-
04 Apr 202432.7632.7632.7632.7632.76-
03 Apr 202433.2133.2133.2133.2133.21-
02 Apr 202433.2033.2033.2033.2033.20-
01 Apr 202433.4933.4933.4933.4933.49-
28 Mar 202433.5133.5133.5133.5133.51-
27 Mar 202433.5233.5233.5233.5233.52-
26 Mar 202433.2333.2333.2333.2333.23-
25 Mar 202433.4233.4233.4233.4233.42-
22 Mar 202433.4633.4633.4633.4633.46-
21 Mar 202433.5633.5633.5633.5633.56-
20 Mar 202433.3833.3833.3833.3833.38-
19 Mar 202433.0333.0333.0333.0333.03-
18 Mar 202432.9232.9232.9232.9232.92-
15 Mar 202432.6632.6632.6632.6632.66-
14 Mar 202432.9932.9932.9932.9932.99-
13 Mar 202433.1633.1633.1633.1633.16-
12 Mar 202433.2333.2333.2333.2333.23-
11 Mar 202432.8332.8332.8332.8332.83-
08 Mar 202432.9132.9132.9132.9132.91-
07 Mar 202433.2333.2333.2333.2333.23-
06 Mar 202432.7432.7432.7432.7432.74-
05 Mar 202432.5932.5932.5932.5932.59-
04 Mar 202432.8832.8832.8832.8832.88-
01 Mar 202432.8432.8432.8432.8432.84-
29 Feb 202432.5932.5932.5932.5932.59-
28 Feb 202432.2832.2832.2832.2832.28-
27 Feb 202432.4132.4132.4132.4132.41-
26 Feb 202432.3232.3232.3232.3232.32-
23 Feb 202432.4832.4832.4832.4832.48-
22 Feb 202432.4132.4132.4132.4132.41-
21 Feb 202431.6831.6831.6831.6831.68-
20 Feb 202431.7031.7031.7031.7031.70-
16 Feb 202431.9131.9131.9131.9131.91-
15 Feb 202432.2032.2032.2032.2032.20-
14 Feb 202431.9731.9731.9731.9731.97-
13 Feb 202431.6431.6431.6431.6431.64-
12 Feb 202432.1032.1032.1032.1032.10-
09 Feb 202432.0332.0332.0332.0332.03-
08 Feb 202431.8531.8531.8531.8531.85-
07 Feb 202431.7331.7331.7331.7331.73-
06 Feb 202431.4631.4631.4631.4631.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...