Morningstar US Small Growth (MSGR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 10:41AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4,717.34 | 4,717.34 | 4,717.34 | 4,717.34 | 4,717.34 | - |
| 22 Apr 2024 | 4,628.15 | 4,628.15 | 4,628.15 | 4,628.15 | 4,628.15 | - |
| 19 Apr 2024 | 4,570.66 | 4,570.66 | 4,570.66 | 4,570.66 | 4,570.66 | - |
| 18 Apr 2024 | 4,589.08 | 4,589.08 | 4,589.08 | 4,589.08 | 4,589.08 | - |
| 17 Apr 2024 | 4,604.36 | 4,604.36 | 4,604.36 | 4,604.36 | 4,604.36 | - |
| 16 Apr 2024 | 4,655.03 | 4,655.03 | 4,655.03 | 4,655.03 | 4,655.03 | - |
| 15 Apr 2024 | 4,665.41 | 4,665.41 | 4,665.41 | 4,665.41 | 4,665.41 | - |
| 12 Apr 2024 | 4,748.90 | 4,748.90 | 4,748.90 | 4,748.90 | 4,748.90 | - |
| 11 Apr 2024 | 4,848.64 | 4,848.64 | 4,848.64 | 4,848.64 | 4,848.64 | - |
| 10 Apr 2024 | 4,826.49 | 4,826.49 | 4,826.49 | 4,826.49 | 4,826.49 | - |
| 09 Apr 2024 | 4,911.18 | 4,911.18 | 4,911.18 | 4,911.18 | 4,911.18 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 4,854.90 | 4,854.90 | 4,854.90 | 4,854.90 | 4,854.90 | - |
| 04 Apr 2024 | 4,823.61 | 4,823.61 | 4,823.61 | 4,823.61 | 4,823.61 | - |
| 03 Apr 2024 | 4,873.97 | 4,873.97 | 4,873.97 | 4,873.97 | 4,873.97 | - |
| 02 Apr 2024 | 4,860.20 | 4,860.20 | 4,860.20 | 4,860.20 | 4,860.20 | - |
| 01 Apr 2024 | 4,946.50 | 4,946.50 | 4,946.50 | 4,946.50 | 4,946.50 | - |
| 28 Mar 2024 | 4,998.49 | 4,998.49 | 4,998.49 | 4,998.49 | 4,998.49 | - |
| 27 Mar 2024 | 4,998.76 | 4,998.76 | 4,998.76 | 4,998.76 | 4,998.76 | - |
| 26 Mar 2024 | 4,929.91 | 4,929.91 | 4,929.91 | 4,929.91 | 4,929.91 | - |
| 25 Mar 2024 | 4,921.50 | 4,921.50 | 4,921.50 | 4,921.50 | 4,921.50 | - |
| 22 Mar 2024 | 4,916.84 | 4,916.84 | 4,916.84 | 4,916.84 | 4,916.84 | - |
| 21 Mar 2024 | 4,957.50 | 4,957.50 | 4,957.50 | 4,957.50 | 4,957.50 | - |
| 20 Mar 2024 | 4,905.51 | 4,905.51 | 4,905.51 | 4,905.51 | 4,905.51 | - |
| 19 Mar 2024 | 4,842.94 | 4,842.94 | 4,842.94 | 4,842.94 | 4,842.94 | - |
| 18 Mar 2024 | 4,819.22 | 4,819.22 | 4,819.22 | 4,819.22 | 4,819.22 | - |
| 15 Mar 2024 | 4,834.61 | 4,834.61 | 4,834.61 | 4,834.61 | 4,834.61 | - |
| 14 Mar 2024 | 4,836.66 | 4,836.66 | 4,836.66 | 4,836.66 | 4,836.66 | - |
| 13 Mar 2024 | 4,915.32 | 4,915.32 | 4,915.32 | 4,915.32 | 4,915.32 | - |
| 12 Mar 2024 | 4,911.81 | 4,911.81 | 4,911.81 | 4,911.81 | 4,911.81 | - |
| 11 Mar 2024 | 4,899.57 | 4,899.57 | 4,899.57 | 4,899.57 | 4,899.57 | - |
| 08 Mar 2024 | 4,933.03 | 4,933.03 | 4,933.03 | 4,933.03 | 4,933.03 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 4,906.40 | 4,906.40 | 4,906.40 | 4,906.40 | 4,906.40 | - |
| 05 Mar 2024 | 4,847.94 | 4,847.94 | 4,847.94 | 4,847.94 | 4,847.94 | - |
| 04 Mar 2024 | 4,952.85 | 4,952.85 | 4,952.85 | 4,952.85 | 4,952.85 | - |
| 01 Mar 2024 | 4,950.15 | 4,950.15 | 4,950.15 | 4,950.15 | 4,950.15 | - |
| 29 Feb 2024 | 4,903.42 | 4,903.42 | 4,903.42 | 4,903.42 | 4,903.42 | - |
| 28 Feb 2024 | 4,872.08 | 4,872.08 | 4,872.08 | 4,872.08 | 4,872.08 | - |
| 27 Feb 2024 | 4,884.16 | 4,884.16 | 4,884.16 | 4,884.16 | 4,884.16 | - |
| 26 Feb 2024 | 4,836.41 | 4,836.41 | 4,836.41 | 4,836.41 | 4,836.41 | - |
| 23 Feb 2024 | 4,786.49 | 4,786.49 | 4,786.49 | 4,786.49 | 4,786.49 | - |
| 22 Feb 2024 | 4,776.73 | 4,776.73 | 4,776.73 | 4,776.73 | 4,776.73 | - |
| 21 Feb 2024 | 4,719.87 | 4,719.87 | 4,719.87 | 4,719.87 | 4,719.87 | - |
| 20 Feb 2024 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | 4,774.50 | - |
| 16 Feb 2024 | 4,838.32 | 4,838.32 | 4,838.32 | 4,838.32 | 4,838.32 | - |
| 15 Feb 2024 | 4,870.27 | 4,870.27 | 4,870.27 | 4,870.27 | 4,870.27 | - |
| 14 Feb 2024 | 4,804.25 | 4,804.25 | 4,804.25 | 4,804.25 | 4,804.25 | - |
| 13 Feb 2024 | 4,694.40 | 4,694.40 | 4,694.40 | 4,694.40 | 4,694.40 | - |
| 12 Feb 2024 | 4,843.76 | 4,843.76 | 4,843.76 | 4,843.76 | 4,843.76 | - |
| 09 Feb 2024 | 4,813.55 | 4,813.55 | 4,813.55 | 4,813.55 | 4,813.55 | - |
| 08 Feb 2024 | 4,740.89 | 4,740.89 | 4,740.89 | 4,740.89 | 4,740.89 | - |
| 07 Feb 2024 | 4,662.51 | 4,662.51 | 4,662.51 | 4,662.51 | 4,662.51 | - |
| 06 Feb 2024 | 4,630.97 | 4,630.97 | 4,630.97 | 4,630.97 | 4,630.97 | - |
| 05 Feb 2024 | 4,589.03 | 4,589.03 | 4,589.03 | 4,589.03 | 4,589.03 | - |
| 02 Feb 2024 | 4,646.20 | 4,646.20 | 4,646.20 | 4,646.20 | 4,646.20 | - |
| 01 Feb 2024 | 4,644.94 | 4,644.94 | 4,644.94 | 4,644.94 | 4,644.94 | - |
| 31 Jan 2024 | 4,573.51 | 4,573.51 | 4,573.51 | 4,573.51 | 4,573.51 | - |
| 30 Jan 2024 | 4,671.43 | 4,671.43 | 4,671.43 | 4,671.43 | 4,671.43 | - |
| 29 Jan 2024 | 4,714.28 | 4,714.28 | 4,714.28 | 4,714.28 | 4,714.28 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4,609.90 | 4,609.90 | 4,609.90 | 4,609.90 | 4,609.90 | - |
| 23 Jan 2024 | 4,665.92 | 4,665.92 | 4,665.92 | 4,665.92 | 4,665.92 | - |
| 22 Jan 2024 | 4,678.26 | 4,678.26 | 4,678.26 | 4,678.26 | 4,678.26 | - |
| 19 Jan 2024 | 4,608.82 | 4,608.82 | 4,608.82 | 4,608.82 | 4,608.82 | - |
| 18 Jan 2024 | 4,581.66 | 4,581.66 | 4,581.66 | 4,581.66 | 4,581.66 | - |
| 17 Jan 2024 | 4,549.93 | 4,549.93 | 4,549.93 | 4,549.93 | 4,549.93 | - |
| 16 Jan 2024 | 4,580.33 | 4,580.33 | 4,580.33 | 4,580.33 | 4,580.33 | - |
| 12 Jan 2024 | 4,602.13 | 4,602.13 | 4,602.13 | 4,602.13 | 4,602.13 | - |
| 11 Jan 2024 | 4,608.64 | 4,608.64 | 4,608.64 | 4,608.64 | 4,608.64 | - |
| 10 Jan 2024 | 4,624.70 | 4,624.70 | 4,624.70 | 4,624.70 | 4,624.70 | - |
| 09 Jan 2024 | 4,606.86 | 4,606.86 | 4,606.86 | 4,606.86 | 4,606.86 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 4,525.81 | 4,525.81 | 4,525.81 | 4,525.81 | 4,525.81 | - |
| 04 Jan 2024 | 4,534.36 | 4,534.36 | 4,534.36 | 4,534.36 | 4,534.36 | - |
| 03 Jan 2024 | 4,540.52 | 4,540.52 | 4,540.52 | 4,540.52 | 4,540.52 | - |
| 02 Jan 2024 | 4,685.63 | 4,685.63 | 4,685.63 | 4,685.63 | 4,685.63 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 4,810.61 | 4,810.61 | 4,810.61 | 4,810.61 | 4,810.61 | - |
| 27 Dec 2023 | 4,820.11 | 4,820.11 | 4,820.11 | 4,820.11 | 4,820.11 | - |
| 26 Dec 2023 | 4,792.02 | 4,792.02 | 4,792.02 | 4,792.02 | 4,792.02 | - |
| 22 Dec 2023 | 4,747.32 | 4,747.32 | 4,747.32 | 4,747.32 | 4,747.32 | - |
| 21 Dec 2023 | 4,710.12 | 4,710.12 | 4,710.12 | 4,710.12 | 4,710.12 | - |
| 20 Dec 2023 | 4,626.14 | 4,626.14 | 4,626.14 | 4,626.14 | 4,626.14 | - |
| 19 Dec 2023 | 4,723.36 | 4,723.36 | 4,723.36 | 4,723.36 | 4,723.36 | - |
| 18 Dec 2023 | 4,650.56 | 4,650.56 | 4,650.56 | 4,650.56 | 4,650.56 | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 4,678.32 | 4,678.32 | 4,678.32 | 4,678.32 | 4,678.32 | - |
| 13 Dec 2023 | 4,585.60 | 4,585.60 | 4,585.60 | 4,585.60 | 4,585.60 | - |
| 12 Dec 2023 | 4,473.30 | 4,473.30 | 4,473.30 | 4,473.30 | 4,473.30 | - |
| 11 Dec 2023 | 4,454.52 | 4,454.52 | 4,454.52 | 4,454.52 | 4,454.52 | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | 4,400.06 | - |
| 06 Dec 2023 | 4,381.12 | 4,381.12 | 4,381.12 | 4,381.12 | 4,381.12 | - |
| 05 Dec 2023 | 4,397.42 | 4,397.42 | 4,397.42 | 4,397.42 | 4,397.42 | - |
| 04 Dec 2023 | 4,448.37 | 4,448.37 | 4,448.37 | 4,448.37 | 4,448.37 | - |
| 01 Dec 2023 | 4,406.91 | 4,406.91 | 4,406.91 | 4,406.91 | 4,406.91 | - |
| 30 Nov 2023 | 4,282.34 | 4,282.34 | 4,282.34 | 4,282.34 | 4,282.34 | - |
| 29 Nov 2023 | 4,274.31 | 4,274.31 | 4,274.31 | 4,274.31 | 4,274.31 | - |
| *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.