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 (%)
Jun 18, 2024 67.93 68.25 67.92 68.25 58,150 +0.38(+0.56%)
Jun 17, 2024 67.28 68.04 67.08 67.87 85,294 +0.44(+0.65%)
Jun 14, 2024 67.51 67.53 66.93 67.43 73,972 -0.43(-0.63%)
Jun 13, 2024 68.08 68.13 67.55 67.86 98,917 -0.38(-0.56%)
Jun 12, 2024 68.37 68.61 68.04 68.24 100,977 +0.73(+1.08%)
Jun 11, 2024 67.29 67.52 66.87 67.51 63,600 -0.00(-0.00%)
Jun 10, 2024 66.89 67.63 66.75 67.51 54,289 +0.46(+0.68%)
Jun 07, 2024 67.08 67.46 66.89 67.05 61,233 -0.32(-0.47%)
Jun 06, 2024 67.59 67.67 67.22 67.37 84,622 -0.25(-0.37%)
Jun 05, 2024 67.28 67.66 66.86 67.62 85,462 +0.81(+1.21%)
Jun 04, 2024 66.81 67.01 66.58 66.81 89,894 -0.17(-0.25%)
Jun 03, 2024 67.73 67.73 66.31 66.98 76,338 -0.43(-0.64%)
May 31, 2024 67.45 67.45 66.38 67.41 96,996 +0.15(+0.22%)
May 30, 2024 67.43 67.50 67.03 67.26 156,091 -0.15(-0.22%)
May 29, 2024 67.62 67.72 67.41 67.41 75,903 -0.91(-1.33%)
May 28, 2024 69.03 69.03 68.13 68.32 145,429 -0.62(-0.90%)
May 24, 2024 68.62 69.12 68.46 68.94 132,913 +0.57(+0.83%)
May 23, 2024 69.64 69.64 68.22 68.37 259,556 -0.94(-1.35%)
May 22, 2024 69.45 69.61 69.02 69.31 73,452 -0.13(-0.19%)
May 21, 2024 69.42 69.48 69.22 69.44 117,693 -0.15(-0.22%)
May 20, 2024 69.41 69.65 69.37 69.59 99,644 +0.22(+0.32%)
May 17, 2024 69.32 69.45 69.14 69.37 52,257 +0.03(+0.04%)
May 16, 2024 69.62 69.63 69.30 69.34 111,964 -0.28(-0.40%)
May 15, 2024 69.19 69.62 69.04 69.62 167,697 +1.08(+1.57%)
May 14, 2024 68.42 68.69 68.27 68.54 151,248 +0.29(+0.42%)
May 13, 2024 68.82 68.82 68.20 68.25 81,691 -0.22(-0.32%)
May 10, 2024 68.65 68.74 68.31 68.47 67,922 +0.14(+0.20%)
May 09, 2024 67.84 68.35 67.75 68.33 82,974 +0.60(+0.88%)
May 08, 2024 67.62 67.84 67.61 67.73 103,941 -0.31(-0.45%)
May 07, 2024 68.06 68.29 67.95 68.04 73,101 -0.06(-0.09%)
May 06, 2024 67.72 68.10 67.59 68.10 88,778 +0.79(+1.17%)
May 03, 2024 67.53 67.67 67.04 67.31 69,305 +0.51(+0.76%)
May 02, 2024 66.74 66.88 65.76 66.80 112,679 +0.68(+1.03%)
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.