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 (%)
May 31, 2022 56.16 56.16 55.25 55.54 156,484 -0.93(-1.65%)
May 27, 2022 55.07 56.48 55.07 56.48 62,020 +1.74(+3.19%)
May 26, 2022 53.59 54.98 53.59 54.73 153,110 +1.45(+2.72%)
May 25, 2022 52.39 53.58 52.31 53.28 177,396 +0.78(+1.49%)
May 24, 2022 53.03 53.03 51.80 52.50 134,404 -1.06(-1.98%)
May 23, 2022 53.68 53.68 52.70 53.56 114,835 +0.45(+0.85%)
May 20, 2022 53.66 53.66 51.72 53.10 69,648 +0.13(+0.24%)
May 19, 2022 52.01 53.58 51.88 52.98 77,810 +0.55(+1.05%)
May 18, 2022 53.97 54.03 52.18 52.43 112,597 -2.23(-4.07%)
May 17, 2022 54.40 54.65 53.56 54.65 98,419 +1.25(+2.35%)
May 16, 2022 53.92 54.12 53.36 53.40 108,241 -0.74(-1.38%)
May 13, 2022 52.99 54.43 52.99 54.14 86,827 +2.02(+3.87%)
May 12, 2022 51.18 52.65 50.97 52.12 208,047 +0.58(+1.12%)
May 11, 2022 52.49 53.47 51.43 51.55 287,818 -1.16(-2.19%)
May 10, 2022 53.55 53.93 51.71 52.70 283,526 +0.00(+0.00%)
May 09, 2022 54.38 54.62 52.45 52.70 140,984 -2.68(-4.83%)
May 06, 2022 56.07 56.07 54.42 55.38 125,343 -1.07(-1.89%)
May 05, 2022 58.25 58.33 55.94 56.45 71,883 -2.50(-4.24%)
May 04, 2022 57.51 59.05 56.57 58.95 66,275 +1.55(+2.70%)
May 03, 2022 57.05 57.63 56.90 57.40 312,948 +0.20(+0.34%)
May 02, 2022 56.66 57.41 55.77 57.20 116,299 +0.53(+0.93%)
Apr 29, 2022 58.20 58.95 56.61 56.67 66,527 -1.99(-3.39%)
Apr 28, 2022 58.01 58.91 56.96 58.66 89,539 +1.22(+2.12%)
Apr 27, 2022 57.50 58.32 57.36 57.45 493,683 -0.02(-0.03%)
Apr 26, 2022 58.87 58.99 57.46 57.47 83,196 -1.82(-3.07%)
Apr 25, 2022 58.39 59.33 57.97 59.29 130,432 +0.49(+0.83%)
Apr 22, 2022 60.31 60.31 58.75 58.80 79,713 -1.61(-2.66%)
Apr 21, 2022 62.44 62.61 60.29 60.41 71,161 -1.50(-2.42%)
Apr 20, 2022 62.29 62.40 61.78 61.91 48,091 -0.01(-0.02%)
Apr 19, 2022 60.34 62.02 60.34 61.92 70,329 +1.60(+2.65%)
Apr 18, 2022 60.74 60.74 59.96 60.32 101,072 -0.56(-0.92%)
Apr 14, 2022 61.77 61.95 60.83 60.88 138,358 -0.79(-1.29%)
Apr 13, 2022 60.68 61.77 60.68 61.67 166,236 +1.02(+1.68%)
Apr 12, 2022 61.66 62.12 60.46 60.65 95,851 -0.36(-0.59%)
Apr 11, 2022 61.27 61.69 60.95 61.01 139,947 -0.64(-1.03%)
Apr 08, 2022 61.79 62.22 61.46 61.65 46,504 -0.32(-0.52%)
Apr 07, 2022 61.65 62.31 61.20 61.97 206,842 +0.13(+0.21%)
Apr 06, 2022 62.02 62.08 61.31 61.85 85,571 -0.93(-1.48%)
Apr 05, 2022 63.70 63.93 62.58 62.78 58,628 -1.11(-1.73%)
Apr 04, 2022 63.46 63.92 63.40 63.89 47,865 +0.54(+0.85%)
Apr 01, 2022 63.31 63.50 62.82 63.35 74,921 +0.34(+0.54%)
Mar 31, 2022 64.07 64.22 63.00 63.00 82,285 -1.03(-1.61%)
Mar 30, 2022 64.72 64.72 63.73 64.03 83,171 -0.92(-1.42%)
Mar 29, 2022 64.03 65.12 64.02 64.95 103,544 +1.57(+2.47%)
Mar 28, 2022 62.87 63.40 62.38 63.39 81,509 +0.46(+0.73%)
Mar 25, 2022 63.23 63.25 62.24 62.93 83,466 -0.18(-0.28%)
Mar 24, 2022 62.68 63.11 62.18 63.10 51,032 +0.79(+1.27%)
Mar 23, 2022 63.06 63.29 62.31 62.31 41,905 -1.15(-1.82%)
Mar 22, 2022 62.94 63.65 62.93 63.47 93,484 +0.67(+1.06%)
Mar 21, 2022 63.25 63.35 62.22 62.80 101,613 -0.34(-0.54%)
Mar 18, 2022 61.75 63.23 61.75 63.14 85,692 +1.10(+1.77%)
Mar 17, 2022 60.70 62.06 60.70 62.05 200,594 +1.12(+1.83%)
Mar 16, 2022 59.60 60.98 59.22 60.93 130,560 +2.03(+3.44%)
Mar 15, 2022 57.99 59.00 57.99 58.91 67,829 +1.18(+2.05%)
Mar 14, 2022 58.77 59.08 57.51 57.72 75,763 -0.88(-1.50%)
Mar 11, 2022 60.35 60.35 58.60 58.60 65,945 -1.25(-2.09%)
Mar 10, 2022 59.56 59.93 59.00 59.85 408,972 -0.35(-0.59%)
Mar 09, 2022 59.54 60.53 59.54 60.21 68,642 +1.85(+3.17%)
Mar 08, 2022 58.49 59.74 57.97 58.36 152,553 -0.16(-0.27%)
Mar 07, 2022 60.74 60.74 58.47 58.51 110,530 -2.19(-3.61%)
Mar 04, 2022 61.24 61.35 60.13 60.71 95,868 -0.91(-1.48%)
Mar 03, 2022 62.79 62.79 61.31 61.62 408,719 -0.91(-1.46%)
Mar 02, 2022 61.87 62.71 61.52 62.53 450,350 +1.03(+1.67%)
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.