Skip to main content

Mstar Midcap Ishares ETF (NY: IMCB )

70.35 +0.07 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 63.31 63.36 63.19 63.27 47,891 +0.05(+0.08%)
May 27, 2021 63.20 63.25 62.97 63.21 19,919 +0.39(+0.63%)
May 26, 2021 62.75 62.86 62.68 62.82 11,792 +0.35(+0.56%)
May 25, 2021 62.86 63.10 62.47 62.47 11,013 -0.34(-0.54%)
May 24, 2021 62.90 62.96 62.46 62.81 26,263 +0.54(+0.87%)
May 21, 2021 62.71 62.74 62.21 62.27 18,277 +0.09(+0.14%)
May 20, 2021 61.85 62.37 61.71 62.18 24,493 +0.70(+1.15%)
May 19, 2021 60.92 61.49 60.69 61.48 11,504 -0.37(-0.60%)
May 18, 2021 62.23 62.41 61.85 61.85 10,295 -0.38(-0.61%)
May 17, 2021 62.34 62.34 61.93 62.23 10,794 -0.18(-0.29%)
May 14, 2021 61.59 62.45 61.59 62.41 7,961 +1.20(+1.96%)
May 13, 2021 60.91 61.45 60.68 61.21 13,513 +0.66(+1.08%)
May 12, 2021 61.96 61.96 60.55 60.55 16,533 -1.63(-2.62%)
May 11, 2021 61.90 62.29 61.58 62.18 18,135 -0.53(-0.85%)
May 10, 2021 63.17 63.43 62.71 62.71 23,742 -0.49(-0.77%)
May 07, 2021 62.44 63.20 62.44 63.20 28,978 +0.79(+1.27%)
May 06, 2021 62.23 62.41 61.74 62.41 34,781 +0.03(+0.05%)
May 05, 2021 62.61 62.62 62.22 62.38 28,411 +0.01(+0.02%)
May 04, 2021 62.34 62.54 61.78 62.37 119,960 -0.42(-0.67%)
May 03, 2021 62.93 63.05 62.74 62.79 9,655 +0.13(+0.21%)
Apr 30, 2021 62.63 63.04 62.55 62.66 33,510 -0.59(-0.94%)
Apr 29, 2021 63.44 63.54 62.78 63.25 39,828 +0.16(+0.25%)
Apr 28, 2021 63.29 63.29 63.09 63.09 16,239 -0.10(-0.15%)
Apr 27, 2021 63.03 63.29 63.03 63.19 77,706 +0.07(+0.12%)
Apr 26, 2021 63.14 63.24 63.04 63.12 20,572 +0.35(+0.55%)
Apr 23, 2021 62.27 62.94 62.16 62.77 11,975 +0.81(+1.30%)
Apr 22, 2021 62.42 62.65 61.80 61.96 12,681 -0.19(-0.31%)
Apr 21, 2021 61.10 62.17 61.10 62.15 62,054 +0.79(+1.29%)
Apr 20, 2021 61.54 61.78 61.01 61.36 27,699 -0.50(-0.82%)
Apr 19, 2021 62.18 62.27 61.74 61.87 23,235 -0.49(-0.79%)
Apr 16, 2021 62.58 62.58 62.24 62.36 9,244 +0.19(+0.30%)
Apr 15, 2021 62.19 62.22 62.02 62.17 18,085 +0.58(+0.94%)
Apr 14, 2021 61.91 62.01 61.58 61.59 20,837 +0.01(+0.02%)
Apr 13, 2021 61.41 61.66 61.30 61.58 18,765 +0.14(+0.22%)
Apr 12, 2021 61.48 61.48 61.25 61.44 24,077 +0.07(+0.11%)
Apr 09, 2021 61.06 61.37 61.00 61.37 19,328 +0.27(+0.45%)
Apr 08, 2021 61.21 61.21 60.81 61.10 77,992 +0.27(+0.45%)
Apr 07, 2021 61.10 61.21 60.77 60.82 62,646 -0.36(-0.58%)
Apr 06, 2021 60.96 61.35 60.92 61.18 21,963 +0.21(+0.34%)
Apr 05, 2021 61.15 61.15 60.87 60.97 47,082 +0.40(+0.66%)
Apr 01, 2021 60.21 60.57 60.05 60.57 160,934 +0.73(+1.22%)
Mar 31, 2021 59.54 60.08 59.54 59.84 31,468 +0.44(+0.74%)
Mar 30, 2021 59.27 59.59 59.08 59.40 18,148 +0.13(+0.22%)
Mar 29, 2021 59.72 59.75 59.04 59.27 105,061 -0.46(-0.77%)
Mar 26, 2021 59.29 59.73 59.20 59.73 75,214 +0.88(+1.50%)
Mar 25, 2021 57.88 58.87 57.65 58.85 16,824 +0.53(+0.90%)
Mar 24, 2021 59.26 59.26 58.33 58.33 58,729 -0.43(-0.73%)
Mar 23, 2021 59.63 59.63 58.64 58.75 23,217 -1.02(-1.71%)
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.