Daily Courier: Single Column

Mstar Midcap Value Ishares ETF (NQ: IMCV )

78.13 -0.20 (-0.26%)
Official Closing Price Updated: 4:15 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 78.09 78.13 77.88 78.13 26,409 -0.20(-0.26%)
Nov 14, 2024 78.97 78.97 78.20 78.33 11,532 -0.54(-0.68%)
Nov 13, 2024 79.11 79.20 78.67 78.87 20,552 +0.00(+0.00%)
Nov 12, 2024 79.22 79.32 78.64 78.87 9,251 -0.72(-0.90%)
Nov 11, 2024 79.12 79.83 79.12 79.59 33,749 +0.72(+0.91%)
Nov 08, 2024 78.64 79.06 78.40 78.88 8,186 +0.47(+0.61%)
Nov 07, 2024 78.81 78.81 78.40 78.40 11,070 -0.19(-0.24%)
Nov 06, 2024 78.59 78.73 78.04 78.59 14,396 +1.92(+2.50%)
Nov 05, 2024 75.77 76.71 75.45 76.67 15,416 +0.99(+1.31%)
Nov 04, 2024 75.67 76.09 75.52 75.68 30,436 +0.16(+0.21%)
Nov 01, 2024 76.15 76.42 75.52 75.52 17,556 -0.36(-0.47%)
Oct 31, 2024 76.37 76.54 75.82 75.88 11,039 -0.56(-0.73%)
Oct 30, 2024 76.51 76.90 76.44 76.44 9,082 +0.09(+0.11%)
Oct 29, 2024 76.37 76.53 76.21 76.35 12,373 -0.59(-0.77%)
Oct 28, 2024 76.72 76.99 76.63 76.94 22,273 +0.55(+0.72%)
Oct 25, 2024 77.25 77.25 76.31 76.39 9,847 -0.39(-0.51%)
Oct 24, 2024 77.01 77.10 76.69 76.78 9,454 -0.15(-0.19%)
Oct 23, 2024 76.72 76.93 76.55 76.93 12,852 -0.07(-0.09%)
Oct 22, 2024 76.96 77.00 76.71 77.00 8,348 -0.23(-0.30%)
Oct 21, 2024 77.87 78.03 77.10 77.23 13,213 -0.81(-1.04%)
Oct 18, 2024 77.84 78.04 77.57 78.04 10,822 +0.22(+0.28%)
Oct 17, 2024 77.80 77.88 77.64 77.82 9,890 -0.08(-0.10%)
Oct 16, 2024 77.43 77.90 77.43 77.90 15,425 +0.69(+0.89%)
Oct 15, 2024 77.30 77.86 77.13 77.21 11,276 -0.15(-0.19%)
Oct 14, 2024 76.59 77.36 76.56 77.36 9,873 +0.60(+0.78%)
Oct 11, 2024 75.99 76.76 75.99 76.76 24,550 +0.81(+1.07%)
Oct 10, 2024 75.92 76.17 75.76 75.95 18,273 -0.30(-0.39%)
Oct 09, 2024 75.78 76.31 75.75 76.25 17,105 +0.56(+0.74%)
Oct 08, 2024 75.92 75.92 75.52 75.69 9,586 -0.11(-0.15%)
Oct 07, 2024 76.01 76.04 75.59 75.80 8,072 -0.55(-0.72%)
Oct 04, 2024 76.05 76.36 75.77 76.35 5,190 +0.50(+0.66%)
Oct 03, 2024 75.92 75.92 75.53 75.85 10,177 -0.28(-0.37%)
Oct 02, 2024 76.19 76.19 75.93 76.13 9,865 -0.26(-0.34%)
Oct 01, 2024 76.57 76.57 76.01 76.39 15,153 -0.25(-0.33%)
Sep 30, 2024 76.49 76.66 76.11 76.64 18,764 +0.14(+0.18%)
Sep 27, 2024 76.47 76.90 76.29 76.50 16,686 +0.42(+0.56%)
Sep 26, 2024 75.95 76.21 75.89 76.08 27,364 +0.45(+0.59%)
Sep 25, 2024 76.37 76.37 75.59 75.63 8,772 -0.58(-0.76%)
Sep 24, 2024 76.55 76.58 76.15 76.21 115,331 -0.06(-0.07%)
Sep 23, 2024 75.98 76.26 75.98 76.26 9,471 +0.35(+0.46%)
Sep 20, 2024 76.02 76.02 75.59 75.92 10,461 -0.22(-0.29%)
Sep 19, 2024 76.06 76.32 76.03 76.14 8,465 +0.71(+0.95%)
Sep 18, 2024 75.66 76.08 75.42 75.42 7,880 -0.18(-0.24%)
Sep 17, 2024 75.48 76.03 75.46 75.60 29,566 +0.27(+0.36%)
Sep 16, 2024 75.07 75.38 75.06 75.33 11,482 +0.49(+0.65%)
Sep 13, 2024 74.32 74.84 74.32 74.84 7,517 +0.91(+1.23%)
Sep 12, 2024 73.57 73.94 73.46 73.94 6,612 +0.42(+0.57%)
Sep 11, 2024 73.30 73.51 72.14 73.51 5,190 -0.02(-0.03%)
Sep 10, 2024 73.81 73.81 73.21 73.53 9,224 -0.29(-0.40%)
Sep 09, 2024 73.60 73.96 73.48 73.83 6,643 +0.65(+0.89%)
Sep 06, 2024 74.44 74.44 73.18 73.18 6,512 -0.89(-1.21%)
Sep 05, 2024 74.76 74.76 73.86 74.07 224,596 -0.46(-0.61%)
Sep 04, 2024 74.42 74.85 74.28 74.53 21,688 -0.13(-0.17%)
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.