U.S. markets close in 2 hours 4 minutes

iShares Morningstar Mid-Cap Growth ETF (IMCG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
69.47-0.23 (-0.33%)
A partir del 01:49PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 202469.5369.5569.3369.4769.4755,275
20 may 202469.5269.7669.4869.7069.7099,500
17 may 202469.4369.5769.2569.4869.4852,200
16 may 202469.7369.7469.4169.4569.45111,800
15 may 202469.3069.7369.1569.7369.73167,400
14 may 202468.5368.8068.3868.6568.65151,000
13 may 202468.9368.9368.3168.3668.3681,600
10 may 202468.7668.8668.4268.5868.5867,800
09 may 202467.9568.4667.8668.4468.4482,800
08 may 202467.7367.9467.7267.8467.84103,800
07 may 202468.1768.4068.0668.1568.1573,000
06 may 202467.8368.2267.7068.2168.2188,600
03 may 202467.6467.7867.1567.4267.4269,200
02 may 202466.8566.9965.8766.9166.91112,500
01 may 202466.2967.3265.9866.2366.23153,700
30 abr 202467.3967.5366.4666.4666.46127,300
29 abr 202467.5167.7967.3167.7067.7061,500
26 abr 202467.1667.5867.0067.3667.36493,100
25 abr 202466.4667.1766.0767.0567.05109,700
24 abr 202467.1467.4466.5866.9466.9473,400
23 abr 202466.2967.1366.2767.0167.01117,400
22 abr 202465.7966.3665.4365.9665.9681,000
19 abr 202465.9366.1765.1765.4665.46250,100
18 abr 202466.3066.7065.7765.8765.87157,000
17 abr 202467.0567.0566.0466.1566.15107,300
16 abr 202466.8467.0766.3866.7466.74658,500
15 abr 202468.6468.6866.8266.9166.9189,200
12 abr 202468.6168.7367.7567.9667.9689,600
11 abr 202469.2069.3868.5869.1469.14122,800
10 abr 202468.8069.3068.6068.8868.88115,800
09 abr 202470.0470.1169.2069.9469.9484,000
08 abr 202469.7369.8969.5169.7069.7077,800
05 abr 202468.8069.6668.8069.4669.4683,500
04 abr 202470.3070.3068.6168.7368.7390,300
03 abr 202469.3669.8869.3669.6369.63111,000
02 abr 202469.5469.5469.2169.5469.54121,600
01 abr 202470.7770.7770.0970.1570.1588,800
28 mar 202470.6470.8570.5970.6870.6884,800
27 mar 202470.4270.5670.0470.5470.54120,200
26 mar 202470.1670.2669.8669.9169.9183,700
25 mar 202469.9269.9869.7869.8169.8177,100
22 mar 202470.3370.3769.7669.9069.90170,400
21 mar 202470.2370.6670.1570.3470.3474,900
21 mar 20240.132 Dividendo
20 mar 202469.1669.9669.1469.8869.7582,000
19 mar 202468.6469.2268.5569.1969.06130,000
18 mar 202469.1169.2768.9068.9568.82216,900
15 mar 202468.8469.1868.6968.8068.67144,400
14 mar 202469.7669.8468.7069.1569.02108,500
13 mar 202469.8470.0869.6869.7569.62132,800
12 mar 202469.5669.9269.2269.8769.74105,300
11 mar 202469.4069.5369.0069.3769.24189,900
08 mar 202470.2870.5369.4269.6269.491,734,400
07 mar 202469.8170.1469.7070.0869.9595,400
06 mar 202469.3669.6069.0569.3569.22107,800
05 mar 202469.0469.1368.2568.5568.4289,400
04 mar 202469.4169.6669.1369.4469.31116,000
01 mar 202468.7269.1868.4069.1669.0388,100
29 feb 202468.5468.7768.1568.6168.48308,400
28 feb 202467.6468.2967.6468.1067.9785,600
27 feb 202467.9268.0167.7667.9767.84279,000
26 feb 202467.7567.8967.6467.6567.5297,000
23 feb 202467.7867.9667.4567.7067.5794,700
22 feb 202467.1967.6566.9967.5667.43114,300
21 feb 202465.9866.3365.8466.2666.13721,300
20 feb 202466.5866.5866.1566.4466.31105,500
16 feb 202467.2867.5766.9066.9666.83279,200
15 feb 202467.1167.4966.9767.4567.32150,000
14 feb 202466.3166.8366.1766.7866.6597,100
13 feb 202465.5266.1065.2365.7665.64191,400
12 feb 202466.7367.1466.6866.7666.63159,100
09 feb 202466.5366.8666.4366.7266.59126,500
08 feb 202465.9466.4865.8966.4466.31123,300
07 feb 202465.6866.1865.4165.9365.81112,800
06 feb 202465.0265.4164.9565.4165.29104,000
05 feb 202465.1165.1164.4764.8064.68107,500
02 feb 202464.7165.6064.4765.3765.25138,700
01 feb 202464.2864.9863.8464.9864.86117,500
31 ene 202464.7864.9463.9263.9463.82181,700
30 ene 202464.9765.1464.8665.0064.8894,700
29 ene 202464.3065.1064.2765.1064.98189,400
26 ene 202464.4264.5664.1864.2864.16160,900
25 ene 202464.5764.6364.0464.3264.2092,000
24 ene 202465.0065.0063.9663.9963.87167,500
23 ene 202464.6964.7464.2564.5464.4283,800
22 ene 202464.3064.7564.2564.5064.38104,700
19 ene 202463.4763.9263.0563.8563.73107,100
18 ene 202463.0163.2662.5863.1863.0675,100
17 ene 202462.4462.6662.2562.6162.49115,800
16 ene 202463.0663.2862.8063.0362.91105,600
12 ene 202463.8264.0163.2863.4863.3670,000
11 ene 202463.6163.6662.9263.5663.4481,000
10 ene 202463.4763.7163.1663.5963.4791,400
09 ene 202463.0663.6163.0163.4463.32299,300
08 ene 202462.5063.4962.4563.4763.35125,300
05 ene 202462.1762.8962.1762.4162.29110,300
04 ene 202462.3162.7962.3162.4262.30103,600
03 ene 202463.0963.0962.4062.4062.28102,100
02 ene 202463.9864.1663.3863.6063.48123,800
29 dic 202364.8264.9964.3464.4564.33133,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...