Skip to main content

Mstar Midcap Growth Ishares ETF (NY: IMCG )

68.25 +0.38 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 70.53 70.74 70.48 70.57 84,906 +0.14(+0.20%)
Mar 27, 2024 70.31 70.45 69.93 70.43 120,429 +0.63(+0.90%)
Mar 26, 2024 70.05 70.15 69.75 69.80 83,806 +0.10(+0.14%)
Mar 25, 2024 69.81 69.87 69.67 69.70 77,227 -0.09(-0.13%)
Mar 22, 2024 70.22 70.26 69.64 69.79 170,637 -0.44(-0.63%)
Mar 21, 2024 70.12 70.55 70.04 70.23 75,050 +0.59(+0.85%)
Mar 20, 2024 68.92 69.71 68.90 69.64 82,256 +0.69(+1.00%)
Mar 19, 2024 68.40 68.98 68.31 68.95 130,443 +0.24(+0.35%)
Mar 18, 2024 68.87 69.03 68.65 68.71 217,705 +0.15(+0.22%)
Mar 15, 2024 68.60 68.94 68.44 68.56 144,907 -0.35(-0.51%)
Mar 14, 2024 69.52 69.60 68.46 68.91 108,839 -0.60(-0.86%)
Mar 13, 2024 69.60 69.83 69.44 69.51 133,228 -0.12(-0.17%)
Mar 12, 2024 69.32 69.68 68.98 69.63 105,701 +0.50(+0.72%)
Mar 11, 2024 69.16 69.29 68.76 69.13 190,540 -0.25(-0.36%)
Mar 08, 2024 70.03 70.28 69.18 69.38 1,740,523 -0.46(-0.66%)
Mar 07, 2024 69.57 69.89 69.46 69.83 95,715 +0.73(+1.05%)
Mar 06, 2024 69.12 69.35 68.81 69.11 108,223 +0.80(+1.17%)
Mar 05, 2024 68.80 68.89 68.01 68.31 89,705 -0.89(-1.28%)
Mar 04, 2024 69.17 69.42 68.89 69.20 116,436 +0.28(+0.40%)
Mar 01, 2024 68.48 68.94 68.16 68.92 88,417 +0.55(+0.80%)
Feb 29, 2024 68.30 68.53 67.91 68.37 309,499 +0.51(+0.75%)
Feb 28, 2024 67.40 68.05 67.40 67.86 85,915 +0.13(+0.19%)
Feb 27, 2024 67.68 67.77 67.52 67.73 280,007 +0.32(+0.47%)
Feb 26, 2024 67.51 67.65 67.40 67.41 97,372 -0.05(-0.07%)
Feb 23, 2024 67.54 67.72 67.21 67.46 95,000 +0.14(+0.21%)
Feb 22, 2024 66.95 67.41 66.75 67.32 114,690 +1.30(+1.96%)
Feb 21, 2024 65.75 66.09 65.61 66.03 723,874 -0.18(-0.27%)
Feb 20, 2024 66.35 66.35 65.92 66.21 105,911 -0.52(-0.78%)
Feb 16, 2024 67.04 67.34 66.67 66.73 280,144 -0.49(-0.73%)
Feb 15, 2024 66.88 67.25 66.74 67.21 150,565 +0.67(+1.00%)
Feb 14, 2024 66.08 66.60 65.94 66.55 97,406 +1.02(+1.55%)
Feb 13, 2024 65.29 65.87 65.00 65.53 192,100 -1.00(-1.50%)
Feb 12, 2024 66.50 66.90 66.45 66.53 159,610 +0.04(+0.06%)
Feb 09, 2024 66.30 66.63 66.20 66.49 126,910 +0.28(+0.42%)
Feb 08, 2024 65.71 66.25 65.66 66.21 123,754 +0.51(+0.77%)
Feb 07, 2024 65.45 65.95 65.18 65.70 113,198 +0.52(+0.79%)
Feb 06, 2024 64.79 65.18 64.73 65.18 104,392 +0.61(+0.94%)
Feb 05, 2024 64.88 64.88 64.24 64.57 107,856 -0.57(-0.87%)
Feb 02, 2024 64.48 65.37 64.24 65.14 139,216 +0.39(+0.60%)
Feb 01, 2024 64.06 64.75 63.62 64.75 117,932 +1.04(+1.63%)
Jan 31, 2024 64.55 64.71 63.70 63.72 182,357 -1.06(-1.63%)
Jan 30, 2024 64.74 64.91 64.63 64.77 94,984 -0.10(-0.15%)
Jan 29, 2024 64.08 64.87 64.05 64.87 190,069 +0.82(+1.28%)
Jan 26, 2024 64.19 64.33 63.96 64.06 161,512 -0.04(-0.06%)
Jan 25, 2024 64.34 64.40 63.82 64.10 92,275 +0.33(+0.52%)
Jan 24, 2024 64.77 64.77 63.74 63.77 168,073 -0.55(-0.85%)
Jan 23, 2024 64.46 64.51 64.03 64.31 84,117 +0.04(+0.06%)
Jan 22, 2024 64.08 64.52 64.03 64.27 105,044 +0.65(+1.02%)
Jan 19, 2024 63.25 63.70 62.83 63.63 107,474 +0.67(+1.06%)
Jan 18, 2024 62.79 63.04 62.36 62.96 75,325 +0.57(+0.91%)
Jan 17, 2024 62.22 62.44 62.03 62.39 116,162 -0.42(-0.67%)
Jan 16, 2024 62.84 63.06 62.58 62.81 105,976 -0.45(-0.71%)
Jan 12, 2024 63.60 63.78 63.06 63.26 70,284 -0.08(-0.13%)
Jan 11, 2024 63.39 63.44 62.70 63.34 81,262 -0.03(-0.05%)
Jan 10, 2024 63.25 63.49 62.94 63.37 91,763 +0.15(+0.24%)
Jan 09, 2024 62.84 63.39 62.79 63.22 300,385 -0.03(-0.05%)
Jan 08, 2024 62.28 63.27 62.23 63.25 125,751 +1.06(+1.70%)
Jan 05, 2024 61.95 62.67 61.95 62.19 110,705 -0.01(-0.02%)
Jan 04, 2024 62.09 62.57 62.09 62.20 103,993 +0.02(+0.03%)
Jan 03, 2024 62.87 62.87 62.18 62.18 102,479 -1.20(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.