Canada markets closed

Morningstar US Small Growth (MSGR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.91+0.10 (+0.73%)
At close: 10:41AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20244,676.294,676.294,676.294,676.294,676.29-
Apr 30, 20244,665.834,665.834,665.834,665.834,665.83-
Apr 29, 20244,750.504,750.504,750.504,750.504,750.50-
Apr 26, 20244,733.384,733.384,733.384,733.384,733.38-
Apr 25, 20244,686.544,686.544,686.544,686.544,686.54-
Apr 24, 20244,709.834,709.834,709.834,709.834,709.83-
Apr 23, 20244,717.344,717.344,717.344,717.344,717.34-
Apr 22, 20244,628.154,628.154,628.154,628.154,628.15-
Apr 19, 20244,570.664,570.664,570.664,570.664,570.66-
Apr 18, 20244,589.084,589.084,589.084,589.084,589.08-
Apr 17, 20244,604.364,604.364,604.364,604.364,604.36-
Apr 16, 20244,655.034,655.034,655.034,655.034,655.03-
Apr 15, 20244,665.414,665.414,665.414,665.414,665.41-
Apr 12, 20244,748.904,748.904,748.904,748.904,748.90-
Apr 11, 20244,848.644,848.644,848.644,848.644,848.64-
Apr 10, 20244,826.494,826.494,826.494,826.494,826.49-
Apr 09, 20244,911.184,911.184,911.184,911.184,911.18-
Apr 08, 2024------
Apr 05, 20244,854.904,854.904,854.904,854.904,854.90-
Apr 04, 20244,823.614,823.614,823.614,823.614,823.61-
Apr 03, 20244,873.974,873.974,873.974,873.974,873.97-
Apr 02, 20244,860.204,860.204,860.204,860.204,860.20-
Apr 01, 20244,946.504,946.504,946.504,946.504,946.50-
Mar 28, 20244,998.494,998.494,998.494,998.494,998.49-
Mar 27, 20244,998.764,998.764,998.764,998.764,998.76-
Mar 26, 20244,929.914,929.914,929.914,929.914,929.91-
Mar 25, 20244,921.504,921.504,921.504,921.504,921.50-
Mar 22, 20244,916.844,916.844,916.844,916.844,916.84-
Mar 21, 20244,957.504,957.504,957.504,957.504,957.50-
Mar 20, 20244,905.514,905.514,905.514,905.514,905.51-
Mar 19, 20244,842.944,842.944,842.944,842.944,842.94-
Mar 18, 20244,819.224,819.224,819.224,819.224,819.22-
Mar 15, 20244,834.614,834.614,834.614,834.614,834.61-
Mar 14, 20244,836.664,836.664,836.664,836.664,836.66-
Mar 13, 20244,915.324,915.324,915.324,915.324,915.32-
Mar 12, 20244,911.814,911.814,911.814,911.814,911.81-
Mar 11, 20244,899.574,899.574,899.574,899.574,899.57-
Mar 08, 20244,933.034,933.034,933.034,933.034,933.03-
Mar 07, 2024------
Mar 06, 20244,906.404,906.404,906.404,906.404,906.40-
Mar 05, 20244,847.944,847.944,847.944,847.944,847.94-
Mar 04, 20244,952.854,952.854,952.854,952.854,952.85-
Mar 01, 20244,950.154,950.154,950.154,950.154,950.15-
Feb 29, 20244,903.424,903.424,903.424,903.424,903.42-
Feb 28, 20244,872.084,872.084,872.084,872.084,872.08-
Feb 27, 20244,884.164,884.164,884.164,884.164,884.16-
Feb 26, 20244,836.414,836.414,836.414,836.414,836.41-
Feb 23, 20244,786.494,786.494,786.494,786.494,786.49-
Feb 22, 20244,776.734,776.734,776.734,776.734,776.73-
Feb 21, 20244,719.874,719.874,719.874,719.874,719.87-
Feb 20, 20244,774.504,774.504,774.504,774.504,774.50-
Feb 16, 20244,838.324,838.324,838.324,838.324,838.32-
Feb 15, 20244,870.274,870.274,870.274,870.274,870.27-
Feb 14, 20244,804.254,804.254,804.254,804.254,804.25-
Feb 13, 20244,694.404,694.404,694.404,694.404,694.40-
Feb 12, 20244,843.764,843.764,843.764,843.764,843.76-
Feb 09, 20244,813.554,813.554,813.554,813.554,813.55-
Feb 08, 20244,740.894,740.894,740.894,740.894,740.89-
Feb 07, 20244,662.514,662.514,662.514,662.514,662.51-
Feb 06, 20244,630.974,630.974,630.974,630.974,630.97-
Feb 05, 20244,589.034,589.034,589.034,589.034,589.03-
Feb 02, 20244,646.204,646.204,646.204,646.204,646.20-
Feb 01, 20244,644.944,644.944,644.944,644.944,644.94-
Jan 31, 20244,573.514,573.514,573.514,573.514,573.51-
Jan 30, 20244,671.434,671.434,671.434,671.434,671.43-
Jan 29, 20244,714.284,714.284,714.284,714.284,714.28-
Jan 26, 2024------
Jan 25, 2024------
Jan 24, 20244,609.904,609.904,609.904,609.904,609.90-
Jan 23, 20244,665.924,665.924,665.924,665.924,665.92-
Jan 22, 20244,678.264,678.264,678.264,678.264,678.26-
Jan 19, 20244,608.824,608.824,608.824,608.824,608.82-
Jan 18, 20244,581.664,581.664,581.664,581.664,581.66-
Jan 17, 20244,549.934,549.934,549.934,549.934,549.93-
Jan 16, 20244,580.334,580.334,580.334,580.334,580.33-
Jan 12, 20244,602.134,602.134,602.134,602.134,602.13-
Jan 11, 20244,608.644,608.644,608.644,608.644,608.64-
Jan 10, 20244,624.704,624.704,624.704,624.704,624.70-
Jan 09, 20244,606.864,606.864,606.864,606.864,606.86-
Jan 08, 2024------
Jan 05, 20244,525.814,525.814,525.814,525.814,525.81-
Jan 04, 20244,534.364,534.364,534.364,534.364,534.36-
Jan 03, 20244,540.524,540.524,540.524,540.524,540.52-
Jan 02, 20244,685.634,685.634,685.634,685.634,685.63-
Dec 29, 2023------
Dec 28, 20234,810.614,810.614,810.614,810.614,810.61-
Dec 27, 20234,820.114,820.114,820.114,820.114,820.11-
Dec 26, 20234,792.024,792.024,792.024,792.024,792.02-
Dec 22, 20234,747.324,747.324,747.324,747.324,747.32-
Dec 21, 20234,710.124,710.124,710.124,710.124,710.12-
Dec 20, 20234,626.144,626.144,626.144,626.144,626.14-
Dec 19, 20234,723.364,723.364,723.364,723.364,723.36-
Dec 18, 20234,650.564,650.564,650.564,650.564,650.56-
Dec 15, 2023------
Dec 14, 20234,678.324,678.324,678.324,678.324,678.32-
Dec 13, 20234,585.604,585.604,585.604,585.604,585.60-
Dec 12, 20234,473.304,473.304,473.304,473.304,473.30-
Dec 11, 20234,454.524,454.524,454.524,454.524,454.52-
Dec 08, 2023------
Dec 07, 20234,400.064,400.064,400.064,400.064,400.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...