Skip to main content

Mstar Midcap Growth Ishares ETF (NY: IMCG )

68.25 +0.38 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 67.28 67.42 66.35 66.35 127,470 -1.24(-1.83%)
Apr 29, 2024 67.40 67.68 67.20 67.59 61,894 +0.34(+0.50%)
Apr 26, 2024 67.05 67.47 66.89 67.25 493,941 +0.31(+0.46%)
Apr 25, 2024 66.35 67.06 65.96 66.94 109,841 +0.11(+0.16%)
Apr 24, 2024 67.03 67.33 66.47 66.83 73,538 -0.07(-0.10%)
Apr 23, 2024 66.18 67.02 66.16 66.90 117,555 +1.05(+1.59%)
Apr 22, 2024 65.68 66.25 65.32 65.85 81,091 +0.50(+0.76%)
Apr 19, 2024 65.82 66.06 65.06 65.35 250,515 -0.41(-0.62%)
Apr 18, 2024 66.19 66.59 65.66 65.76 157,293 -0.28(-0.42%)
Apr 17, 2024 66.94 66.94 65.93 66.04 107,483 -0.59(-0.88%)
Apr 16, 2024 66.73 66.96 66.27 66.63 659,526 -0.17(-0.25%)
Apr 15, 2024 68.53 68.57 66.71 66.80 89,341 -1.05(-1.55%)
Apr 12, 2024 68.50 68.62 67.64 67.85 89,727 -1.18(-1.71%)
Apr 11, 2024 69.09 69.27 68.47 69.03 123,008 +0.26(+0.38%)
Apr 10, 2024 68.69 69.19 68.49 68.77 116,691 -1.06(-1.52%)
Apr 09, 2024 69.93 70.00 69.09 69.83 84,133 +0.24(+0.34%)
Apr 08, 2024 69.62 69.78 69.40 69.59 77,879 +0.24(+0.35%)
Apr 05, 2024 68.69 69.55 68.69 69.35 83,638 +0.73(+1.06%)
Apr 04, 2024 70.19 70.19 68.50 68.62 90,486 -0.90(-1.29%)
Apr 03, 2024 69.25 69.77 69.25 69.52 111,175 +0.09(+0.13%)
Apr 02, 2024 69.43 69.43 69.10 69.43 121,844 -0.61(-0.87%)
Apr 01, 2024 70.66 70.66 69.98 70.04 88,950 -0.53(-0.75%)
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%)
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.