BlackRock Mid-Cap Growth Equity Portfolio Institutional Shares (CMGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.92
-0.89 (-2.13%)
Oct 31, 2024, 8:01 PM EDT
CMGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -2.13% |
| Oct 30, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.45% |
| Oct 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.84% |
| Oct 28, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.43% |
| Oct 25, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.24% |
| Oct 24, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.68% |
| Oct 23, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -1.20% |
| Oct 22, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -0.60% |
| Oct 21, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.62% |
| Oct 18, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.26% |
| Oct 17, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.36% |
| Oct 16, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Oct 15, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -1.58% |
| Oct 14, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.69% |
| Oct 11, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 1.22% |
| Oct 10, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.52% |
| Oct 9, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 1.18% |
| Oct 8, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.88% |
| Oct 7, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.89% |
| Oct 4, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.95% |
| Oct 3, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.51% |
| Oct 2, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.83% |
| Oct 1, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -1.25% |
| Sep 30, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.19% |
| Sep 27, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.22% |
| Sep 26, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.85% |
| Sep 25, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.29% |
| Sep 24, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.44% |
| Sep 23, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.37% |
| Sep 20, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.80% |
| Sep 19, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 2.43% |
| Sep 18, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.10% |
| Sep 17, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.07% |
| Sep 16, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.68% |
| Sep 13, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.88% |
| Sep 12, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 1.02% |
| Sep 11, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.45% |
| Sep 10, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.62% |
| Sep 9, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 1.29% |
| Sep 6, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.66% |
| Sep 5, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -0.59% |
| Sep 4, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.03% |
| Sep 3, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -3.53% |
| Aug 30, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.16% |
| Aug 29, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.35% |
| Aug 28, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.78% |
| Aug 27, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.28% |
| Aug 26, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.80% |
| Aug 23, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 1.23% |
| Aug 22, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -1.20% |
| Aug 21, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 1.44% |
| Aug 20, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | -0.48% |
| Aug 19, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.58% |
| Aug 16, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.05% |
| Aug 15, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 2.09% |
| Aug 14, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.34% |
| Aug 13, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 2.20% |
| Aug 12, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.29% |
| Aug 9, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 0.13% |
| Aug 8, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 3.19% |
| Aug 7, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.57% |
| Aug 6, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.29% |
| Aug 5, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -2.36% |
| Aug 2, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -3.09% |
| Aug 1, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.43% |
| Jul 31, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1.41% |
| Jul 30, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.08% |
| Jul 29, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.28% |
| Jul 26, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.99% |
| Jul 25, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.78% |
| Jul 24, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -3.08% |
| Jul 23, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.33% |
| Jul 22, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 1.92% |
| Jul 19, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.33% |
| Jul 18, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -1.01% |
| Jul 17, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -2.75% |
| Jul 16, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 1.72% |
| Jul 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.33% |
| Jul 12, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.71% |
| Jul 11, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.81% |
| Jul 10, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.49% |
| Jul 9, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.99% |
| Jul 8, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.15% |
| Jul 5, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.05% |
| Jul 3, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.84% |
| Jul 2, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.64% |
| Jul 1, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.94% |
| Jun 28, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.20% |
| Jun 27, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.49% |
| Jun 26, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.43% |
| Jun 25, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Jun 24, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.56% |
| Jun 21, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.03% |
| Jun 20, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.50% |
| Jun 18, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.61% |
| Jun 17, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.69% |
| Jun 14, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.99% |
| Jun 13, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | -0.75% |
| Jun 12, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 2.07% |
| Jun 11, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.15% |