Mstar Midcap Growth Ishares ETF (NY: IMCG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	78.44	78.71	77.90	78.29	108,600	-0.44(-0.56%)
Nov 11, 2024	78.37	78.92	78.25	78.73	223,116	+0.87(+1.12%)
Nov 08, 2024	77.13	77.99	77.00	77.86	108,397	+0.76(+0.99%)
Nov 07, 2024	76.93	77.33	76.82	77.10	260,252	+0.55(+0.72%)
Nov 06, 2024	76.20	76.59	75.57	76.55	186,682	+2.18(+2.93%)
Nov 05, 2024	73.22	74.37	73.15	74.37	169,295	+1.30(+1.78%)
Nov 04, 2024	72.86	73.36	72.70	73.07	831,926	+0.16(+0.22%)
Nov 01, 2024	72.99	73.50	72.85	72.91	144,428	+0.25(+0.34%)
Oct 31, 2024	73.53	73.53	72.66	72.66	71,025	-1.15(-1.56%)
Oct 30, 2024	73.71	74.36	73.71	73.81	57,018	-0.29(-0.39%)
Oct 29, 2024	73.84	74.24	73.63	74.10	80,674	+0.10(+0.14%)
Oct 28, 2024	74.02	74.30	73.94	74.00	119,591	+0.47(+0.64%)
Oct 25, 2024	74.18	74.32	73.43	73.53	133,304	-0.07(-0.10%)
Oct 24, 2024	73.87	73.94	73.46	73.60	101,789	+0.08(+0.11%)
Oct 23, 2024	73.72	73.93	73.10	73.52	73,589	-0.52(-0.70%)
Oct 22, 2024	74.15	74.17	73.78	74.04	83,374	-0.43(-0.58%)
Oct 21, 2024	74.82	74.91	74.19	74.47	72,449	-0.52(-0.69%)
Oct 18, 2024	74.71	75.03	74.66	74.99	68,813	+0.37(+0.50%)
Oct 17, 2024	74.97	74.97	74.47	74.62	81,995	+0.00(+0.00%)
Oct 16, 2024	74.52	74.79	74.37	74.62	97,779	+0.28(+0.38%)
Oct 15, 2024	74.82	75.05	74.32	74.34	62,038	-0.46(-0.61%)
Oct 14, 2024	74.38	74.82	74.14	74.80	61,108	+0.62(+0.84%)
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	113,666	+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%)

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.