BlackRock Mid-Cap Growth Equity Instl (CMGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 03 May 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 02 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 01 May 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 30 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 29 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 26 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 25 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 24 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 23 Apr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 22 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 19 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 18 Apr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 17 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 16 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 15 Apr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 12 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 11 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 10 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 09 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 08 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 05 Apr 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 04 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 03 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 02 Apr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 01 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 28 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 27 Mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 26 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 25 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 22 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 21 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 20 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 19 Mar 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 18 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 15 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 14 Mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 13 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 12 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 11 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 08 Mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 07 Mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 06 Mar 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 05 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 04 Mar 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 01 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 29 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 28 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 27 Feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 26 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 23 Feb 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 22 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 21 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 16 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 15 Feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 14 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 13 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 12 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 09 Feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 08 Feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 07 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 06 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 05 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 02 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 01 Feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 31 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 30 Jan 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 29 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 26 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 25 Jan 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 24 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 23 Jan 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 22 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 19 Jan 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 18 Jan 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 17 Jan 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 16 Jan 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 12 Jan 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 11 Jan 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 10 Jan 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 09 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 08 Jan 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 05 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 04 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 03 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 02 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 29 Dec 2023 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 28 Dec 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 27 Dec 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 26 Dec 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 22 Dec 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 21 Dec 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 20 Dec 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 19 Dec 2023 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 18 Dec 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 15 Dec 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 14 Dec 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 13 Dec 2023 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 12 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.