Mstar Midcap Value Ishares ETF (NQ: IMCV )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	59.73	59.73	59.14	59.31	34,929	-0.16(-0.26%)
May 05, 2023	59.04	59.61	59.04	59.47	21,909	+1.14(+1.95%)
May 04, 2023	58.73	58.73	58.12	58.33	25,762	-0.62(-1.06%)
May 03, 2023	59.66	59.75	58.95	58.95	13,483	-0.46(-0.77%)
May 02, 2023	59.94	59.94	58.77	59.41	58,532	-1.00(-1.66%)
May 01, 2023	60.33	60.63	60.32	60.41	17,579	-0.05(-0.08%)
Apr 28, 2023	59.76	60.46	59.76	60.46	12,145	+0.61(+1.02%)
Apr 27, 2023	59.24	59.85	58.98	59.85	10,216	+1.02(+1.73%)
Apr 26, 2023	59.19	59.40	58.74	58.83	18,245	-0.61(-1.03%)
Apr 25, 2023	60.03	60.14	59.44	59.44	36,717	-1.00(-1.66%)
Apr 24, 2023	60.30	60.44	60.17	60.44	18,731	+0.12(+0.19%)
Apr 21, 2023	60.61	60.61	60.03	60.32	34,690	-0.09(-0.14%)
Apr 20, 2023	60.31	60.61	60.26	60.41	18,878	-0.29(-0.48%)
Apr 19, 2023	60.44	60.77	60.40	60.70	16,276	+0.03(+0.05%)
Apr 18, 2023	60.76	60.77	60.40	60.67	30,096	+0.03(+0.05%)
Apr 17, 2023	60.14	60.64	60.08	60.64	71,990	+0.48(+0.79%)
Apr 14, 2023	60.55	60.68	59.87	60.17	13,218	-0.33(-0.55%)
Apr 13, 2023	60.28	60.60	60.04	60.50	24,465	+0.31(+0.52%)
Apr 12, 2023	60.82	60.91	60.19	60.19	17,089	-0.41(-0.67%)
Apr 11, 2023	60.22	60.75	60.22	60.59	12,117	+0.53(+0.89%)
Apr 10, 2023	59.39	60.06	59.35	60.06	30,809	+0.50(+0.83%)
Apr 06, 2023	59.52	59.62	59.32	59.56	10,655	+0.01(+0.02%)
Apr 05, 2023	59.37	59.56	59.21	59.55	26,798	+0.06(+0.10%)
Apr 04, 2023	60.29	60.29	59.26	59.50	21,908	-0.80(-1.32%)
Apr 03, 2023	60.31	60.58	60.02	60.29	27,423	+0.15(+0.24%)
Mar 31, 2023	59.50	60.26	59.50	60.15	10,187	+0.80(+1.34%)
Mar 30, 2023	59.61	59.72	59.20	59.35	20,960	+0.22(+0.38%)
Mar 29, 2023	58.88	59.13	58.73	59.13	127,800	+0.91(+1.57%)
Mar 28, 2023	57.91	58.38	57.91	58.21	54,955	+0.18(+0.32%)
Mar 27, 2023	58.06	58.32	57.75	58.03	53,731	+0.49(+0.84%)
Mar 24, 2023	56.62	57.55	56.50	57.54	55,906	+0.58(+1.02%)
Mar 23, 2023	57.68	58.10	56.51	56.96	27,584	-0.33(-0.58%)
Mar 22, 2023	58.80	58.80	57.30	57.30	35,858	-1.43(-2.43%)
Mar 21, 2023	58.89	58.89	58.48	58.73	41,342	+0.74(+1.28%)
Mar 20, 2023	57.35	58.18	57.35	57.98	23,068	+0.82(+1.44%)
Mar 17, 2023	57.86	57.86	56.93	57.16	27,564	-1.04(-1.79%)
Mar 16, 2023	57.23	58.29	57.18	58.21	49,597	+0.69(+1.19%)
Mar 15, 2023	57.49	57.57	56.78	57.52	15,149	-1.16(-1.98%)
Mar 14, 2023	59.12	59.28	58.05	58.68	30,550	+0.84(+1.45%)
Mar 13, 2023	57.91	58.57	57.43	57.84	16,962	-0.97(-1.64%)
Mar 10, 2023	60.05	60.05	58.55	58.80	20,647	-1.59(-2.63%)
Mar 09, 2023	61.88	62.09	60.39	60.39	26,226	-1.57(-2.53%)
Mar 08, 2023	61.93	62.12	61.68	61.96	19,890	+0.15(+0.25%)
Mar 07, 2023	63.01	63.01	61.77	61.81	18,739	-1.20(-1.90%)
Mar 06, 2023	63.38	63.56	62.89	63.01	61,399	-0.38(-0.59%)
Mar 03, 2023	62.74	63.45	62.68	63.38	17,823	+0.75(+1.20%)
Mar 02, 2023	61.96	62.65	61.62	62.63	47,562	+0.44(+0.70%)

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.