iShares Morningstar Mid-Cap Growth ETF (IMCG)
NYSEARCA: IMCG · Real-Time Price · USD
81.86
-0.15 (-0.18%)
At close: Sep 5, 2025, 4:00 PM
81.86
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
IMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.28 | 82.51 | 81.19 | 81.86 | 81.86 | -0.18% | 170,390 |
| Sep 4, 2025 | 81.35 | 82.01 | 81.11 | 82.01 | 82.01 | 0.89% | 2,416,620 |
| Sep 3, 2025 | 81.38 | 81.47 | 80.85 | 81.29 | 81.29 | -0.18% | 83,106 |
| Sep 2, 2025 | 81.01 | 81.44 | 80.80 | 81.44 | 81.44 | -0.71% | 101,603 |
| Aug 29, 2025 | 82.34 | 82.53 | 81.73 | 82.02 | 82.02 | -0.59% | 66,443 |
| Aug 28, 2025 | 82.23 | 82.57 | 82.16 | 82.51 | 82.51 | 0.76% | 102,834 |
| Aug 27, 2025 | 81.61 | 82.07 | 81.61 | 81.89 | 81.89 | 0.43% | 71,019 |
| Aug 26, 2025 | 81.29 | 81.61 | 81.28 | 81.54 | 81.54 | 0.32% | 81,408 |
| Aug 25, 2025 | 81.80 | 81.88 | 81.28 | 81.28 | 81.28 | -0.73% | 105,718 |
| Aug 22, 2025 | 80.73 | 82.25 | 80.73 | 81.88 | 81.88 | 1.71% | 42,542 |
| Aug 21, 2025 | 80.39 | 80.67 | 80.21 | 80.50 | 80.50 | -0.35% | 58,459 |
| Aug 20, 2025 | 80.78 | 80.88 | 80.18 | 80.78 | 80.78 | -0.07% | 65,877 |
| Aug 19, 2025 | 80.99 | 81.40 | 80.62 | 80.84 | 80.84 | -0.21% | 62,515 |
| Aug 18, 2025 | 80.72 | 81.13 | 80.60 | 81.01 | 81.01 | 0.36% | 67,847 |
| Aug 15, 2025 | 80.85 | 80.91 | 80.60 | 80.72 | 80.72 | -0.14% | 68,444 |
| Aug 14, 2025 | 80.92 | 81.04 | 80.54 | 80.83 | 80.83 | -0.82% | 86,897 |
| Aug 13, 2025 | 81.11 | 81.55 | 80.60 | 81.50 | 81.50 | 0.85% | 98,109 |
| Aug 12, 2025 | 80.15 | 80.81 | 80.01 | 80.81 | 80.81 | 1.15% | 79,216 |
| Aug 11, 2025 | 80.36 | 80.62 | 79.81 | 79.89 | 79.89 | -0.41% | 148,498 |
| Aug 8, 2025 | 80.91 | 80.91 | 80.17 | 80.22 | 80.22 | -0.62% | 78,219 |
| Aug 7, 2025 | 81.80 | 81.81 | 80.23 | 80.72 | 80.72 | -0.42% | 61,064 |
| Aug 6, 2025 | 80.96 | 81.17 | 80.42 | 81.06 | 81.06 | 0.11% | 55,803 |
| Aug 5, 2025 | 81.78 | 81.78 | 80.76 | 80.97 | 80.97 | -0.76% | 54,318 |
| Aug 4, 2025 | 80.81 | 81.63 | 80.81 | 81.59 | 81.59 | 1.61% | 107,298 |
| Aug 1, 2025 | 80.67 | 80.75 | 79.55 | 80.30 | 80.30 | -1.73% | 128,894 |
| Jul 31, 2025 | 82.31 | 82.79 | 81.58 | 81.71 | 81.71 | -0.51% | 82,836 |
| Jul 30, 2025 | 82.46 | 82.80 | 81.74 | 82.13 | 82.13 | -0.24% | 76,594 |
| Jul 29, 2025 | 82.68 | 82.77 | 82.06 | 82.33 | 82.33 | -0.29% | 58,350 |
| Jul 28, 2025 | 82.92 | 82.92 | 82.46 | 82.57 | 82.57 | -0.24% | 101,406 |
| Jul 25, 2025 | 82.48 | 82.84 | 82.16 | 82.77 | 82.77 | 0.88% | 54,564 |
| Jul 24, 2025 | 82.13 | 82.30 | 81.96 | 82.05 | 82.05 | -0.01% | 232,754 |
| Jul 23, 2025 | 81.87 | 82.10 | 81.70 | 82.06 | 82.06 | 0.67% | 122,698 |
| Jul 22, 2025 | 81.25 | 81.65 | 80.81 | 81.51 | 81.51 | 0.38% | 67,530 |
| Jul 21, 2025 | 81.82 | 81.88 | 81.12 | 81.20 | 81.20 | -0.53% | 88,292 |
| Jul 18, 2025 | 81.63 | 81.73 | 81.30 | 81.63 | 81.63 | 0.62% | 150,159 |
| Jul 17, 2025 | 80.46 | 81.31 | 80.46 | 81.13 | 81.13 | 0.92% | 98,765 |
| Jul 16, 2025 | 80.21 | 80.43 | 79.31 | 80.39 | 80.39 | 0.51% | 72,884 |
| Jul 15, 2025 | 80.96 | 81.01 | 79.93 | 79.98 | 79.98 | -0.93% | 77,465 |
| Jul 14, 2025 | 80.21 | 80.88 | 80.07 | 80.73 | 80.73 | 0.65% | 78,519 |
| Jul 11, 2025 | 80.53 | 80.69 | 80.21 | 80.21 | 80.21 | -0.91% | 63,701 |
| Jul 10, 2025 | 81.05 | 81.31 | 80.67 | 80.95 | 80.95 | -0.14% | 196,027 |
| Jul 9, 2025 | 80.98 | 81.10 | 80.54 | 81.06 | 81.06 | 0.46% | 84,754 |
| Jul 8, 2025 | 80.94 | 81.08 | 80.53 | 80.69 | 80.69 | -0.30% | 141,751 |
| Jul 7, 2025 | 81.03 | 81.26 | 80.39 | 80.93 | 80.93 | -0.44% | 235,151 |
| Jul 3, 2025 | 80.78 | 81.33 | 80.77 | 81.29 | 81.29 | 1.03% | 51,637 |
| Jul 2, 2025 | 80.15 | 80.54 | 79.94 | 80.46 | 80.46 | 0.34% | 92,538 |
| Jul 1, 2025 | 79.98 | 80.49 | 79.92 | 80.19 | 80.19 | -0.05% | 117,906 |
| Jun 30, 2025 | 79.87 | 80.33 | 79.68 | 80.23 | 80.23 | 0.70% | 101,237 |
| Jun 27, 2025 | 79.28 | 80.04 | 79.15 | 79.67 | 79.67 | 0.45% | 120,952 |
| Jun 26, 2025 | 78.81 | 79.31 | 78.65 | 79.31 | 79.31 | 0.89% | 110,436 |