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, 2023 56.08 56.19 55.58 55.98 101,019 -0.38(-0.67%)
May 30, 2023 56.73 56.90 56.16 56.36 133,028 +0.01(+0.02%)
May 26, 2023 55.73 56.44 55.72 56.35 56,304 +0.90(+1.62%)
May 25, 2023 55.56 55.61 55.07 55.45 63,595 +0.11(+0.20%)
May 24, 2023 55.49 55.58 55.19 55.34 97,933 -0.50(-0.90%)
May 23, 2023 56.40 56.59 55.77 55.84 76,881 -0.79(-1.40%)
May 22, 2023 56.41 56.88 56.35 56.63 63,832 +0.36(+0.63%)
May 19, 2023 56.64 56.72 56.12 56.28 97,453 -0.23(-0.40%)
May 18, 2023 55.79 56.55 55.71 56.50 108,043 +0.73(+1.31%)
May 17, 2023 55.45 55.93 55.15 55.77 78,186 +0.68(+1.24%)
May 16, 2023 55.61 55.61 55.09 55.09 65,214 -0.90(-1.61%)
May 15, 2023 55.62 56.03 55.45 55.99 267,146 +0.50(+0.91%)
May 12, 2023 55.62 55.77 55.10 55.48 58,457 +0.00(+0.00%)
May 11, 2023 55.47 55.56 55.20 55.48 61,046 -0.13(-0.23%)
May 10, 2023 55.95 55.95 55.15 55.61 77,800 +0.21(+0.37%)
May 09, 2023 55.25 55.55 55.19 55.41 58,239 -0.10(-0.18%)
May 08, 2023 55.60 55.61 55.27 55.50 62,217 +0.05(+0.09%)
May 05, 2023 55.11 55.59 55.11 55.46 104,813 +0.79(+1.45%)
May 04, 2023 54.88 55.11 54.52 54.66 106,056 -0.24(-0.43%)
May 03, 2023 55.21 55.65 54.87 54.90 89,478 -0.11(-0.20%)
May 02, 2023 55.65 55.65 54.57 55.01 88,122 -0.85(-1.52%)
May 01, 2023 55.78 56.18 55.73 55.86 70,913 +0.00(+0.00%)
Apr 28, 2023 55.22 55.86 55.16 55.86 51,880 +0.46(+0.82%)
Apr 27, 2023 54.84 55.47 54.60 55.41 285,566 +0.77(+1.41%)
Apr 26, 2023 54.93 55.11 54.50 54.63 159,817 -0.35(-0.63%)
Apr 25, 2023 55.91 55.94 54.97 54.98 72,851 -1.35(-2.39%)
Apr 24, 2023 56.32 56.43 56.01 56.33 89,478 +0.06(+0.11%)
Apr 21, 2023 56.27 56.29 55.88 56.27 61,587 +0.10(+0.18%)
Apr 20, 2023 56.04 56.46 55.98 56.17 71,591 -0.28(-0.49%)
Apr 19, 2023 56.34 56.55 56.17 56.44 62,574 -0.20(-0.35%)
Apr 18, 2023 56.81 56.96 56.41 56.64 72,599 +0.06(+0.10%)
Apr 17, 2023 56.19 56.58 56.12 56.58 66,373 +0.38(+0.67%)
Apr 14, 2023 56.36 56.77 55.88 56.21 69,435 -0.30(-0.53%)
Apr 13, 2023 56.16 56.56 55.94 56.50 60,582 +0.58(+1.04%)
Apr 12, 2023 56.65 56.70 55.92 55.92 45,915 -0.27(-0.48%)
Apr 11, 2023 55.99 56.38 55.89 56.19 54,905 +0.33(+0.58%)
Apr 10, 2023 55.02 55.86 55.02 55.86 85,788 +0.43(+0.77%)
Apr 06, 2023 55.18 55.46 54.90 55.44 44,552 +0.08(+0.14%)
Apr 05, 2023 55.86 55.91 55.16 55.36 62,580 -0.71(-1.27%)
Apr 04, 2023 56.83 56.90 55.90 56.07 106,430 -0.67(-1.19%)
Apr 03, 2023 56.88 56.91 56.35 56.74 79,655 -0.22(-0.38%)
Mar 31, 2023 56.18 56.96 56.14 56.96 80,729 +1.14(+2.04%)
Mar 30, 2023 56.07 56.17 55.63 55.82 88,335 +0.31(+0.55%)
Mar 29, 2023 55.30 55.59 55.09 55.51 104,847 +0.81(+1.48%)
Mar 28, 2023 54.56 54.90 54.50 54.70 124,733 +0.01(+0.02%)
Mar 27, 2023 54.86 55.01 54.50 54.69 107,732 +0.38(+0.69%)
Mar 24, 2023 53.77 54.39 53.45 54.32 69,528 +0.08(+0.15%)
Mar 23, 2023 54.40 55.18 53.79 54.24 70,172 +0.03(+0.06%)
Mar 22, 2023 55.57 55.68 54.20 54.20 88,758 -1.29(-2.33%)
Mar 21, 2023 55.21 55.60 54.99 55.50 82,670 +0.95(+1.74%)
Mar 20, 2023 54.12 54.72 54.12 54.55 299,086 +0.54(+1.01%)
Mar 17, 2023 54.74 54.74 53.80 54.01 63,897 -0.95(-1.73%)
Mar 16, 2023 53.82 55.05 53.61 54.96 135,792 +0.78(+1.45%)
Mar 15, 2023 54.20 54.24 53.36 54.17 86,467 -0.83(-1.51%)
Mar 14, 2023 55.13 55.48 54.47 55.00 268,443 +0.86(+1.59%)
Mar 13, 2023 53.79 54.72 53.32 54.14 61,605 -0.25(-0.45%)
Mar 10, 2023 55.86 55.86 54.12 54.39 75,368 -1.67(-2.98%)
Mar 09, 2023 57.42 57.59 56.04 56.06 80,465 -1.34(-2.34%)
Mar 08, 2023 57.29 57.54 57.05 57.40 113,012 +0.14(+0.24%)
Mar 07, 2023 58.10 58.27 57.22 57.26 84,159 -0.81(-1.39%)
Mar 06, 2023 58.53 58.74 57.99 58.07 72,191 -0.30(-0.51%)
Mar 03, 2023 57.52 58.46 57.52 58.37 63,147 +0.98(+1.70%)
Mar 02, 2023 56.48 57.50 56.35 57.39 44,693 +0.61(+1.08%)
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.