STOCKS RALLY AFTER FED DECISION AS POWELL SOOTHES RATE NERVES

Powell: "It is unlikely the next policy move will be a hike"

iShares Morningstar Mid-Cap ETF (IMCB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

69.79

+0.66

(+0.96%)

As of 02:59PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	68.98	69.80	68.67	69.79	69.79	8,713
Apr 30, 2024	70.03	70.03	69.13	69.13	69.13	9,600
Apr 29, 2024	69.95	70.27	69.95	70.22	70.22	16,500
Apr 26, 2024	69.63	70.02	69.63	69.81	69.81	14,400
Apr 25, 2024	69.22	69.73	68.74	69.63	69.63	18,700
Apr 24, 2024	69.74	69.79	69.33	69.70	69.70	116,300
Apr 23, 2024	68.99	69.74	68.99	69.56	69.56	16,000
Apr 22, 2024	68.50	69.12	68.30	68.81	68.81	10,300
Apr 19, 2024	68.21	68.53	68.07	68.23	68.23	7,200
Apr 18, 2024	68.59	68.88	68.13	68.24	68.24	10,500
Apr 17, 2024	68.96	68.96	68.21	68.32	68.32	14,400
Apr 16, 2024	69.14	69.14	68.37	68.61	68.61	22,900
Apr 15, 2024	70.48	70.59	68.78	69.05	69.05	29,400
Apr 12, 2024	70.62	70.62	69.64	69.81	69.81	15,300
Apr 11, 2024	71.15	71.16	70.47	70.99	70.99	15,900
Apr 10, 2024	70.93	71.23	70.70	70.86	70.86	19,800
Apr 09, 2024	72.15	72.30	71.52	72.05	72.05	12,000
Apr 08, 2024	72.05	72.11	71.73	71.88	71.88	8,100
Apr 05, 2024	71.23	71.79	71.17	71.71	71.71	9,900
Apr 04, 2024	72.68	72.68	70.96	71.10	71.10	25,500
Apr 03, 2024	71.64	72.00	71.64	71.88	71.88	15,000
Apr 02, 2024	71.82	71.82	71.45	71.70	71.70	16,000
Apr 01, 2024	72.84	72.84	72.30	72.35	72.35	23,600
Mar 28, 2024	72.63	72.92	72.63	72.83	72.83	15,800
Mar 27, 2024	72.14	72.50	71.99	72.50	72.50	19,600
Mar 26, 2024	71.79	71.92	71.56	71.56	71.56	11,700
Mar 25, 2024	71.76	71.87	71.56	71.60	71.60	20,800
Mar 22, 2024	72.10	72.10	71.62	71.69	71.69	15,300
Mar 21, 2024	71.86	72.24	71.86	72.11	72.11	15,100
Mar 21, 2024	0.238 Dividend
Mar 20, 2024	70.93	71.74	70.93	71.69	71.45	7,100
Mar 19, 2024	70.48	71.05	70.48	71.05	70.81	10,300
Mar 18, 2024	70.75	70.92	70.47	70.62	70.39	10,400
Mar 15, 2024	70.35	70.68	70.35	70.49	70.26	13,600
Mar 14, 2024	71.33	71.33	70.32	70.58	70.35	16,800
Mar 13, 2024	71.40	71.66	71.27	71.42	71.18	45,200
Mar 12, 2024	71.28	71.47	70.89	71.42	71.18	35,500
Mar 11, 2024	71.17	71.19	70.77	71.14	70.90	10,300
Mar 08, 2024	71.62	71.75	71.04	71.17	70.93	30,900
Mar 07, 2024	71.10	71.43	71.10	71.40	71.16	31,600
Mar 06, 2024	70.69	70.95	70.55	70.69	70.46	25,100
Mar 05, 2024	70.50	70.68	69.92	70.17	69.94	13,000
Mar 04, 2024	70.57	70.91	70.41	70.71	70.48	28,000
Mar 01, 2024	70.07	70.39	69.86	70.39	70.16	9,800
Feb 29, 2024	69.85	70.01	69.65	70.01	69.78	55,500
Feb 28, 2024	69.15	69.62	69.14	69.43	69.20	15,900
Feb 27, 2024	69.28	69.36	69.17	69.34	69.11	25,400
Feb 26, 2024	69.30	69.42	68.98	69.02	68.79	20,400
Feb 23, 2024	69.21	69.39	69.16	69.24	69.01	11,600
Feb 22, 2024	68.65	69.11	68.61	68.98	68.75	15,500
Feb 21, 2024	67.81	68.16	67.75	68.11	67.88	19,600
Feb 20, 2024	68.04	68.09	67.88	68.00	67.77	15,000
Feb 16, 2024	68.46	68.82	68.35	68.35	68.12	7,600
Feb 15, 2024	68.18	68.78	68.18	68.77	68.54	15,600
Feb 14, 2024	67.54	67.92	67.45	67.86	67.63	15,300
Feb 13, 2024	67.23	67.23	66.54	67.03	66.81	16,200
Feb 12, 2024	67.94	68.43	67.94	68.19	67.96	19,500
Feb 09, 2024	67.75	67.93	67.52	67.84	67.61	12,800
Feb 08, 2024	67.40	67.71	67.31	67.71	67.49	12,200
Feb 07, 2024	67.38	67.58	67.08	67.39	67.17	26,500
Feb 06, 2024	66.65	67.05	66.65	66.99	66.77	19,300
Feb 05, 2024	66.91	66.91	66.32	66.57	66.35	15,800
Feb 02, 2024	66.74	67.45	66.45	67.23	67.01	29,200
Feb 01, 2024	66.45	67.12	66.02	67.12	66.90	29,000
Jan 31, 2024	67.00	67.18	66.31	66.33	66.11	14,700
Jan 30, 2024	66.94	67.30	66.94	67.20	66.98	49,000
Jan 29, 2024	66.58	67.13	66.56	67.09	66.87	16,900
Jan 26, 2024	66.66	66.80	66.47	66.51	66.29	18,300
Jan 25, 2024	66.66	66.66	66.25	66.53	66.31	14,200
Jan 24, 2024	66.93	66.93	65.99	66.01	65.79	39,100
Jan 23, 2024	66.69	66.69	66.27	66.49	66.27	28,600
Jan 22, 2024	66.24	66.76	66.24	66.52	66.30	17,600
Jan 19, 2024	65.74	66.07	65.40	66.02	65.80	14,500
Jan 18, 2024	65.42	65.53	64.93	65.49	65.27	21,700
Jan 17, 2024	65.09	65.41	64.87	65.15	64.93	12,500
Jan 16, 2024	65.81	65.86	65.50	65.72	65.50	32,400
Jan 12, 2024	66.59	66.59	66.05	66.19	65.97	12,900
Jan 11, 2024	66.48	66.48	65.74	66.31	66.09	13,600
Jan 10, 2024	66.36	66.61	66.21	66.51	66.29	13,600
Jan 09, 2024	66.27	66.56	66.23	66.36	66.14	11,000
Jan 08, 2024	65.76	66.64	65.71	66.64	66.42	12,500
Jan 05, 2024	65.38	66.16	65.30	65.81	65.59	50,500
Jan 04, 2024	65.57	66.07	65.57	65.64	65.42	26,900
Jan 03, 2024	66.29	66.29	65.73	65.73	65.51	6,500
Jan 02, 2024	66.73	67.07	66.55	66.81	66.59	15,100
Dec 29, 2023	67.31	67.51	66.93	67.13	66.91	14,600
Dec 28, 2023	67.37	67.47	67.27	67.47	67.25	60,200
Dec 27, 2023	67.40	67.40	67.08	67.34	67.12	12,500
Dec 26, 2023	66.79	67.31	66.79	67.23	67.01	7,100
Dec 22, 2023	66.60	67.01	66.55	66.77	66.55	31,100
Dec 21, 2023	66.16	66.51	65.91	66.51	66.29	17,300
Dec 20, 2023	66.51	66.89	65.69	65.69	65.47	21,300
Dec 20, 2023	0.319 Dividend
Dec 19, 2023	66.67	67.13	66.67	67.13	66.59	14,700
Dec 18, 2023	66.58	66.67	66.40	66.55	66.01	15,300
Dec 15, 2023	66.90	66.90	66.32	66.50	65.96	14,300
Dec 14, 2023	66.61	67.16	66.61	66.91	66.37	17,800
Dec 13, 2023	64.61	65.91	64.41	65.87	65.34	20,200
Dec 12, 2023	64.43	64.62	64.07	64.51	63.99	18,000
Dec 11, 2023	64.11	64.37	64.05	64.34	63.82	13,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,859.38+144.84(+0.67%)

S&P 5005,085.85+50.16(+1.00%)

DOW38,291.09+475.17(+1.26%)

CAD/USD0.7286+0.0025(+0.34%)

CRUDE OIL79.23-2.70(-3.30%)

Bitcoin CAD80,530.70-2,183.95(-2.64%)

STOCKS RALLY AFTER FED DECISION AS POWELL SOOTHES RATE NERVES

iShares Morningstar Mid-Cap ETF (IMCB)

S&P/TSX
21,859.38
+144.84(+0.67%)

S&P 500
5,085.85
+50.16(+1.00%)

DOW
38,291.09
+475.17(+1.26%)

CAD/USD
0.7286
+0.0025(+0.34%)

CRUDE OIL
79.23
-2.70(-3.30%)

Bitcoin CAD
80,530.70
-2,183.95(-2.64%)