Skip to main content

Mstar Midcap Ishares ETF (NY: IMCB )

69.67 -0.60 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 69.82 69.82 69.19 69.67 19,844 -0.60(-0.85%)
Jun 13, 2024 70.35 70.35 69.83 70.27 11,423 -0.27(-0.38%)
Jun 12, 2024 70.87 70.94 70.28 70.53 11,425 +0.63(+0.89%)
Jun 11, 2024 69.84 69.99 69.69 69.91 14,992 -0.22(-0.32%)
Jun 10, 2024 69.59 70.24 69.59 70.13 13,750 +0.32(+0.46%)
Jun 07, 2024 69.76 70.08 69.76 69.81 10,533 -0.28(-0.40%)
Jun 06, 2024 70.32 70.32 70.06 70.09 9,167 -0.26(-0.37%)
Jun 05, 2024 70.15 70.39 69.81 70.35 14,498 +0.56(+0.80%)
Jun 04, 2024 69.83 70.02 69.61 69.79 9,668 -0.25(-0.36%)
Jun 03, 2024 70.83 70.83 69.55 70.04 13,214 -0.53(-0.76%)
May 31, 2024 70.18 70.58 69.53 70.58 119,300 +0.64(+0.92%)
May 30, 2024 69.88 70.08 69.71 69.93 205,755 +0.19(+0.27%)
May 29, 2024 69.86 69.90 69.71 69.75 201,590 -0.81(-1.15%)
May 28, 2024 71.40 71.40 70.40 70.56 34,288 -0.64(-0.90%)
May 24, 2024 70.96 71.36 70.96 71.20 13,391 +0.56(+0.79%)
May 23, 2024 71.26 71.33 70.63 70.64 5,525 -0.97(-1.35%)
May 22, 2024 71.79 71.95 71.48 71.60 12,838 -0.34(-0.47%)
May 21, 2024 71.88 71.95 71.74 71.94 10,321 -0.05(-0.07%)
May 20, 2024 72.08 72.19 71.95 71.99 12,961 +0.06(+0.08%)
May 17, 2024 71.82 72.15 71.79 71.93 17,693 +0.10(+0.14%)
May 16, 2024 72.12 72.18 71.83 71.83 11,858 -0.23(-0.32%)
May 15, 2024 71.71 72.07 71.71 72.06 10,100 +0.72(+1.01%)
May 14, 2024 71.41 71.41 71.02 71.34 7,225 +0.40(+0.57%)
May 13, 2024 71.58 71.58 70.94 70.94 18,133 -0.17(-0.24%)
May 10, 2024 71.26 71.31 70.96 71.11 5,189 +0.13(+0.19%)
May 09, 2024 70.51 70.98 70.49 70.98 13,203 +0.58(+0.82%)
May 08, 2024 70.11 70.44 70.11 70.40 8,793 -0.12(-0.17%)
May 07, 2024 70.56 70.75 70.37 70.52 46,100 +0.13(+0.18%)
May 06, 2024 70.20 70.39 70.12 70.39 11,888 +0.67(+0.97%)
May 03, 2024 69.97 70.13 69.58 69.72 37,777 +0.47(+0.68%)
May 02, 2024 69.18 69.41 68.69 69.24 17,916 +0.59(+0.86%)
May 01, 2024 68.76 69.58 68.46 68.65 12,992 -0.26(-0.38%)
Apr 30, 2024 69.81 69.81 68.91 68.91 9,625 -1.09(-1.56%)
Apr 29, 2024 69.73 70.05 69.73 70.00 16,553 +0.41(+0.59%)
Apr 26, 2024 69.41 69.80 69.41 69.59 14,433 +0.18(+0.26%)
Apr 25, 2024 69.00 69.51 68.52 69.41 18,800 -0.07(-0.10%)
Apr 24, 2024 69.52 69.57 69.11 69.48 116,656 +0.14(+0.20%)
Apr 23, 2024 68.77 69.52 68.77 69.34 16,039 +0.75(+1.09%)
Apr 22, 2024 68.29 68.90 68.08 68.60 10,376 +0.58(+0.86%)
Apr 19, 2024 68.00 68.32 67.86 68.01 7,205 -0.01(-0.02%)
Apr 18, 2024 68.38 68.66 67.91 68.03 10,557 -0.08(-0.12%)
Apr 17, 2024 68.74 68.74 68.00 68.11 14,436 -0.29(-0.42%)
Apr 16, 2024 68.92 68.92 68.16 68.39 22,945 -0.44(-0.64%)
Apr 15, 2024 70.26 70.37 68.56 68.83 29,480 -0.75(-1.08%)
Apr 12, 2024 70.40 70.40 69.42 69.59 15,390 -1.18(-1.67%)
Apr 11, 2024 70.93 70.94 70.25 70.77 15,959 +0.13(+0.18%)
Apr 10, 2024 70.71 71.01 70.48 70.64 19,876 -1.19(-1.65%)
Apr 09, 2024 71.92 72.07 71.30 71.82 12,055 +0.17(+0.24%)
Apr 08, 2024 71.82 71.88 71.51 71.65 8,160 +0.17(+0.24%)
Apr 05, 2024 71.01 71.56 70.94 71.48 9,971 +0.61(+0.86%)
Apr 04, 2024 72.45 72.45 70.74 70.87 25,611 -0.78(-1.09%)
Apr 03, 2024 71.42 71.77 71.41 71.65 15,094 +0.18(+0.25%)
Apr 02, 2024 71.59 71.59 71.23 71.48 16,079 -0.65(-0.90%)
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.