Skip to main content

Mstar Midcap Growth Ishares ETF (NY: IMCG )

74.18 +0.96 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 73.38 74.30 73.38 74.18 140,429 +0.96(+1.31%)
Oct 10, 2024 73.03 73.45 72.92 73.22 131,597 -0.21(-0.29%)
Oct 09, 2024 72.82 73.49 72.82 73.43 116,280 +0.68(+0.93%)
Oct 08, 2024 72.46 72.85 72.38 72.75 170,571 +0.38(+0.53%)
Oct 07, 2024 72.62 72.62 72.03 72.37 251,142 -0.54(-0.74%)
Oct 04, 2024 72.93 72.93 72.29 72.91 113,697 +0.73(+1.01%)
Oct 03, 2024 72.23 72.47 72.00 72.18 71,258 -0.29(-0.40%)
Oct 02, 2024 72.15 72.60 71.90 72.47 273,351 +0.08(+0.11%)
Oct 01, 2024 72.86 72.97 71.94 72.39 154,541 -0.58(-0.79%)
Sep 30, 2024 72.74 72.98 72.25 72.97 219,395 +0.06(+0.08%)
Sep 27, 2024 72.99 73.26 72.69 72.91 76,022 +0.18(+0.25%)
Sep 26, 2024 72.78 72.86 72.39 72.73 76,698 +0.65(+0.90%)
Sep 25, 2024 72.60 72.60 72.01 72.08 122,956 -0.49(-0.68%)
Sep 24, 2024 72.54 72.57 72.27 72.57 94,709 +0.17(+0.23%)
Sep 23, 2024 72.16 72.41 72.11 72.40 62,325 +0.46(+0.64%)
Sep 20, 2024 72.01 72.01 71.54 71.94 82,162 -0.27(-0.37%)
Sep 19, 2024 72.48 72.48 71.88 72.21 81,740 +1.18(+1.66%)
Sep 18, 2024 71.34 72.02 70.95 71.03 75,780 -0.23(-0.32%)
Sep 17, 2024 71.37 71.65 70.97 71.26 117,757 +0.15(+0.21%)
Sep 16, 2024 70.85 71.17 70.72 71.11 50,381 +0.50(+0.71%)
Sep 13, 2024 70.23 70.88 70.23 70.61 62,801 +0.60(+0.85%)
Sep 12, 2024 69.56 70.07 69.21 70.02 50,266 +0.57(+0.82%)
Sep 11, 2024 68.82 69.55 67.76 69.45 67,803 +0.49(+0.71%)
Sep 10, 2024 68.94 69.01 68.29 68.96 94,491 +0.16(+0.23%)
Sep 09, 2024 68.41 69.14 68.41 68.80 76,264 +0.79(+1.16%)
Sep 06, 2024 68.88 69.27 67.78 68.01 56,232 -0.85(-1.23%)
Sep 05, 2024 69.17 69.17 68.41 68.86 97,511 -0.33(-0.48%)
Sep 04, 2024 69.19 69.62 68.97 69.19 86,609 -0.24(-0.34%)
Sep 03, 2024 70.46 70.63 69.22 69.43 86,789 -1.49(-2.10%)
Aug 30, 2024 70.76 70.91 70.05 70.91 51,763 +0.57(+0.81%)
Aug 29, 2024 70.31 70.98 70.17 70.35 69,878 +0.31(+0.44%)
Aug 28, 2024 70.32 70.40 69.62 70.04 100,962 -0.49(-0.69%)
Aug 27, 2024 70.17 70.53 70.08 70.53 72,784 +0.10(+0.14%)
Aug 26, 2024 70.88 71.07 70.38 70.43 67,907 -0.36(-0.51%)
Aug 23, 2024 70.35 70.83 70.12 70.78 57,521 +1.08(+1.55%)
Aug 22, 2024 70.26 70.40 69.66 69.71 64,148 -0.42(-0.60%)
Aug 21, 2024 69.69 70.18 69.63 70.13 100,425 +0.68(+0.98%)
Aug 20, 2024 69.68 69.88 69.21 69.45 68,940 -0.35(-0.50%)
Aug 19, 2024 69.33 69.80 69.23 69.80 55,394 +0.57(+0.82%)
Aug 16, 2024 68.94 69.29 68.90 69.23 49,473 +0.16(+0.23%)
Aug 15, 2024 68.76 69.20 68.74 69.07 143,921 +1.05(+1.54%)
Aug 14, 2024 67.94 68.12 67.70 68.02 83,277 +0.24(+0.35%)
Aug 13, 2024 67.17 67.89 66.98 67.78 235,011 +1.02(+1.52%)
Aug 12, 2024 67.13 67.18 66.64 66.76 75,520 -0.26(-0.39%)
Aug 09, 2024 66.93 67.20 66.50 67.02 47,129 +0.05(+0.07%)
Aug 08, 2024 65.80 67.00 65.70 66.97 84,371 +1.70(+2.60%)
Aug 07, 2024 66.57 67.00 65.27 65.28 120,996 -0.58(-0.88%)
Aug 06, 2024 65.33 66.71 65.15 65.86 217,713 +0.87(+1.34%)
Aug 05, 2024 64.03 65.89 64.01 64.99 310,019 -1.58(-2.37%)
Aug 02, 2024 67.15 67.15 65.81 66.56 170,589 -1.51(-2.21%)
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.