Mstar Midcap Ishares ETF (NY: IMCB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2024	73.35	73.35	72.60	72.81	7,382	-0.52(-0.70%)
Sep 04, 2024	73.39	73.65	73.07	73.32	11,695	-0.09(-0.12%)
Sep 03, 2024	74.31	74.32	73.33	73.41	29,934	-1.19(-1.60%)
Aug 30, 2024	74.39	74.63	73.86	74.60	73,389	+0.58(+0.78%)
Aug 29, 2024	74.10	74.57	73.95	74.02	10,554	+0.22(+0.29%)
Aug 28, 2024	74.00	74.09	73.51	73.81	14,006	-0.26(-0.35%)
Aug 27, 2024	73.90	74.14	73.84	74.07	32,819	-0.03(-0.04%)
Aug 26, 2024	74.52	74.69	74.10	74.10	9,303	-0.14(-0.19%)
Aug 23, 2024	73.68	74.33	73.43	74.24	42,582	+1.10(+1.51%)
Aug 22, 2024	73.50	73.58	73.13	73.14	12,901	-0.25(-0.34%)
Aug 21, 2024	73.00	73.43	72.99	73.39	54,800	+0.62(+0.85%)
Aug 20, 2024	73.07	73.07	72.60	72.77	713,567	-0.32(-0.44%)
Aug 19, 2024	72.62	73.09	72.62	73.09	17,528	+0.57(+0.78%)
Aug 16, 2024	72.13	72.60	72.13	72.52	17,090	+0.14(+0.19%)
Aug 15, 2024	72.08	72.46	71.94	72.38	11,330	+0.97(+1.35%)
Aug 14, 2024	71.29	71.52	71.15	71.41	11,430	+0.20(+0.29%)
Aug 13, 2024	70.70	71.21	70.45	71.21	10,519	+0.94(+1.34%)
Aug 12, 2024	70.73	70.73	70.24	70.27	7,058	-0.37(-0.52%)
Aug 09, 2024	70.53	70.72	70.32	70.64	5,262	+0.09(+0.12%)
Aug 08, 2024	69.47	70.56	69.47	70.56	12,468	+1.46(+2.11%)
Aug 07, 2024	70.11	70.67	69.10	69.10	12,044	-0.50(-0.72%)
Aug 06, 2024	69.03	70.41	68.83	69.60	18,351	+0.81(+1.17%)
Aug 05, 2024	68.36	69.33	68.33	68.79	35,405	-1.70(-2.41%)
Aug 02, 2024	71.33	71.33	69.79	70.49	29,493	-1.48(-2.05%)
Aug 01, 2024	73.12	73.12	71.56	71.97	10,685	-0.96(-1.32%)
Jul 31, 2024	73.05	73.47	72.78	72.93	10,505	+0.27(+0.38%)
Jul 30, 2024	72.52	72.82	72.25	72.66	38,905	+0.32(+0.44%)
Jul 29, 2024	72.44	72.46	72.00	72.34	15,691	+0.16(+0.22%)
Jul 26, 2024	71.92	72.42	71.84	72.18	12,855	+0.86(+1.20%)
Jul 25, 2024	71.14	72.22	71.14	71.32	15,020	+0.08(+0.11%)
Jul 24, 2024	72.12	72.20	71.24	71.24	20,987	-1.05(-1.45%)
Jul 23, 2024	72.48	72.65	72.29	72.29	15,850	-0.29(-0.40%)
Jul 22, 2024	72.23	72.60	71.91	72.58	16,438	+0.75(+1.04%)
Jul 19, 2024	72.30	72.30	71.79	71.83	9,349	-0.50(-0.69%)
Jul 18, 2024	72.89	73.48	72.17	72.33	16,570	-0.55(-0.75%)
Jul 17, 2024	72.94	73.50	72.88	72.88	18,129	-0.62(-0.84%)
Jul 16, 2024	72.50	73.50	72.50	73.50	25,335	+1.34(+1.86%)
Jul 15, 2024	72.22	72.59	72.04	72.16	18,247	+0.14(+0.19%)
Jul 12, 2024	71.64	72.31	71.64	72.02	10,303	+0.65(+0.92%)
Jul 11, 2024	70.79	71.39	70.74	71.37	9,040	+1.03(+1.47%)
Jul 10, 2024	69.86	70.34	69.77	70.34	13,262	+0.57(+0.81%)
Jul 09, 2024	70.00	70.13	69.77	69.77	20,035	-0.23(-0.33%)
Jul 08, 2024	70.03	70.23	69.83	70.01	11,933	+0.11(+0.16%)
Jul 05, 2024	69.86	69.95	69.60	69.90	9,330	-0.05(-0.07%)
Jul 03, 2024	70.10	70.20	69.89	69.95	9,989	+0.10(+0.14%)
Jul 02, 2024	69.54	69.87	69.53	69.85	16,399	+0.21(+0.30%)

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.