Mstar Midcap Value Ishares ETF (NQ: IMCV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	72.81	72.81	71.45	72.11	16,854	-1.27(-1.73%)
Aug 01, 2024	74.31	74.44	73.05	73.38	14,953	-0.88(-1.19%)
Jul 31, 2024	74.59	74.80	74.20	74.26	86,875	+0.07(+0.09%)
Jul 30, 2024	73.90	74.34	73.90	74.19	41,773	+0.47(+0.63%)
Jul 29, 2024	73.80	73.85	73.41	73.73	7,623	+0.08(+0.11%)
Jul 26, 2024	73.01	73.86	73.01	73.64	8,520	+1.06(+1.47%)
Jul 25, 2024	72.51	73.35	72.40	72.58	8,626	-0.05(-0.07%)
Jul 24, 2024	73.20	73.25	72.55	72.63	14,506	-0.50(-0.68%)
Jul 23, 2024	73.43	73.43	73.06	73.13	24,829	-0.46(-0.63%)
Jul 22, 2024	73.29	73.59	72.71	73.59	12,811	+0.76(+1.04%)
Jul 19, 2024	73.37	73.37	72.73	72.83	4,956	-0.63(-0.86%)
Jul 18, 2024	73.60	74.64	73.34	73.46	20,400	-0.41(-0.55%)
Jul 17, 2024	73.58	74.25	73.58	73.87	15,157	+0.08(+0.11%)
Jul 16, 2024	72.59	73.80	72.59	73.79	13,505	+1.25(+1.72%)
Jul 15, 2024	72.41	72.83	72.29	72.54	18,296	+0.18(+0.25%)
Jul 12, 2024	71.97	72.60	71.97	72.36	6,180	+0.62(+0.86%)
Jul 11, 2024	70.87	71.74	70.77	71.74	9,472	+1.31(+1.86%)
Jul 10, 2024	69.96	70.43	69.95	70.43	18,735	+0.55(+0.79%)
Jul 09, 2024	69.73	70.23	69.55	69.88	10,626	-0.02(-0.03%)
Jul 08, 2024	69.87	70.04	69.63	69.90	11,302	+0.20(+0.29%)
Jul 05, 2024	69.70	69.93	69.44	69.70	8,663	-0.25(-0.36%)
Jul 03, 2024	70.12	70.30	69.87	69.95	6,519	-0.08(-0.11%)
Jul 02, 2024	69.79	70.03	69.63	70.03	16,711	+0.33(+0.47%)
Jul 01, 2024	70.37	70.40	69.67	69.70	12,998	-0.54(-0.77%)
Jun 28, 2024	70.20	70.51	69.99	70.24	10,062	+0.28(+0.40%)
Jun 27, 2024	69.94	70.00	69.76	69.96	7,351	-0.03(-0.05%)
Jun 26, 2024	69.97	70.00	69.71	69.99	14,887	-0.34(-0.48%)
Jun 25, 2024	70.48	70.57	70.10	70.33	11,079	-0.64(-0.90%)
Jun 24, 2024	70.37	71.19	70.37	70.97	15,924	+0.60(+0.85%)
Jun 21, 2024	69.95	70.37	69.95	70.37	9,681	+0.01(+0.01%)
Jun 20, 2024	70.20	70.49	70.04	70.36	12,378	-0.01(-0.01%)
Jun 18, 2024	69.95	70.37	69.95	70.37	18,802	+0.23(+0.33%)
Jun 17, 2024	69.52	70.14	69.30	70.14	18,436	+0.47(+0.67%)
Jun 14, 2024	69.65	69.87	69.31	69.67	24,281	-0.66(-0.94%)
Jun 13, 2024	70.29	70.34	69.88	70.33	14,204	-0.21(-0.30%)
Jun 12, 2024	70.95	71.08	70.39	70.54	9,678	+0.36(+0.51%)
Jun 11, 2024	70.11	70.21	69.99	70.18	9,021	-0.45(-0.64%)
Jun 10, 2024	70.07	70.65	70.02	70.63	15,839	+0.24(+0.34%)
Jun 07, 2024	70.27	70.78	70.27	70.39	19,007	-0.29(-0.41%)
Jun 06, 2024	70.79	70.99	70.62	70.69	15,738	-0.20(-0.29%)
Jun 05, 2024	70.84	70.89	70.44	70.89	15,890	+0.38(+0.53%)
Jun 04, 2024	70.64	70.88	70.42	70.51	13,913	-0.47(-0.66%)

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.