iShares Morningstar Mid-Cap Va Recent Share Price (USX:IMCV)

1 Followers USX:IMCV - iShares Morningstar Mid-Cap Value ETF iShares Morningstar Mid-Cap Va
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 2004	USD	19.2067	19.2067	19.2067	19.2067	6.4022	-0.063 (-0.33%)	5,100
12 Aug 2004	USD	19.2967	19.2967	19.27	19.27	6.4233	-0.037 (-0.19%)	2,100
11 Aug 2004	USD	19.35	19.35	19.27	19.3067	6.4356	-0.11 (-0.57%)	21,000
10 Aug 2004	USD	19.3167	19.4167	19.3167	19.4167	6.4722	+0.2 (+1.04%)	5,400
9 Aug 2004	USD	19.2167	19.2367	19.2167	19.2167	6.4056	+0.023 (+0.12%)	2,700
6 Aug 2004	USD	19.2967	19.2967	19.1933	19.1933	6.3978	-0.2 (-1.03%)	4,500
5 Aug 2004	USD	19.5633	19.5633	19.39	19.3933	6.4644	-0.333 (-1.69%)	2,700
4 Aug 2004	USD	19.7333	19.7333	19.7267	19.7267	6.5756	-0.033 (-0.17%)	1,200
3 Aug 2004	USD	19.78	19.78	19.76	19.76	6.5867	0.0 (0.0%)	1,500
2 Aug 2004	USD	19.7	19.76	19.6567	19.76	6.5867	+0.057 (+0.29%)	3,000
30 Jul 2004	USD	19.6833	19.7033	19.6833	19.7033	6.5678	0.0 (0.0%)	5,100
29 Jul 2004	USD	19.6433	19.7033	19.6433	19.7033	6.5678	+0.147 (+0.75%)	600
28 Jul 2004	USD	19.4867	19.5933	19.3667	19.5567	6.5189	+0.077 (+0.39%)	122,100
27 Jul 2004	USD	19.44	19.48	19.4133	19.48	6.4933	+0.097 (+0.50%)	3,300
26 Jul 2004	USD	19.3833	19.3833	19.3833	19.3833	6.4611	-0.057 (-0.29%)	600
23 Jul 2004	USD	19.4467	19.4833	19.44	19.44	6.48	-0.15 (-0.77%)	2,400
22 Jul 2004	USD	19.6767	19.6767	19.4933	19.59	6.53	-0.293 (-1.48%)	5,100
21 Jul 2004	USD	20.05	20.08	19.8833	19.8833	6.6278	-0.103 (-0.52%)	10,200
20 Jul 2004	USD	19.8933	19.9867	19.89	19.9867	6.6622	+0.137 (+0.69%)	5,400
19 Jul 2004	USD	19.8767	19.8767	19.85	19.85	6.6167	-0.073 (-0.37%)	3,300
16 Jul 2004	USD	19.9333	19.9333	19.89	19.9233	6.6411	+0.04 (+0.20%)	5,100
15 Jul 2004	USD	19.8367	19.8833	19.8367	19.8833	6.6278	+0.067 (+0.34%)	600
14 Jul 2004	USD	19.76	19.85	19.76	19.8167	6.6056	-0.01 (-0.05%)	8,400
13 Jul 2004	USD	19.8033	19.8367	19.8033	19.8267	6.6089	-39.403 (-66.53%)	11,400
12 Jul 2004	USD	59.23	59.23	59.23	59.23	19.7433	0.0 (0.0%)	0
9 Jul 2004	USD	59.3	59.3	59.2	59.23	19.7433	-0.32 (-0.54%)	1,100
8 Jul 2004	USD	59.55	59.55	59.55	59.55	19.85	-0.2 (-0.33%)	100
7 Jul 2004	USD	59.83	59.83	59.75	59.75	19.9167	+0.09 (+0.15%)	400
6 Jul 2004	USD	59.58	59.7	59.58	59.66	19.8867	-0.27 (-0.45%)	400
5 Jul 2004	USD	59.93	59.93	59.93	59.93	19.9767	0.0 (0.0%)	0

Unicorn Response |